Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.12 | 13.32 | 13.12 | 13.29 | 134,880 | +0.17(+1.29%) |
May 30, 2006 | 13.20 | 13.29 | 13.10 | 13.12 | 96,031 | -0.02(-0.17%) |
May 26, 2006 | 13.05 | 13.15 | 13.01 | 13.14 | 84,900 | +0.15(+1.13%) |
May 25, 2006 | 13.04 | 13.07 | 12.96 | 12.99 | 130,296 | +0.01(+0.11%) |
May 24, 2006 | 13.22 | 13.27 | 12.95 | 12.98 | 129,860 | -0.17(-1.29%) |
May 23, 2006 | 13.08 | 13.38 | 13.08 | 13.15 | 147,320 | +0.12(+0.95%) |
May 22, 2006 | 13.25 | 13.35 | 13.03 | 13.03 | 175,038 | -0.21(-1.56%) |
May 19, 2006 | 13.29 | 13.47 | 13.20 | 13.23 | 160,197 | +0.06(+0.45%) |
May 18, 2006 | 13.33 | 13.33 | 13.16 | 13.17 | 115,237 | +0.00(+0.00%) |
May 17, 2006 | 13.33 | 13.36 | 13.09 | 13.17 | 148,848 | -0.14(-1.03%) |
May 16, 2006 | 13.33 | 13.36 | 13.19 | 13.31 | 82,717 | +0.02(+0.17%) |
May 15, 2006 | 13.49 | 13.49 | 13.17 | 13.29 | 149,721 | +0.01(+0.10%) |
May 12, 2006 | 13.42 | 13.52 | 13.26 | 13.27 | 137,499 | -0.25(-1.83%) |
May 11, 2006 | 13.54 | 13.59 | 13.45 | 13.52 | 84,900 | -0.03(-0.24%) |
May 10, 2006 | 13.63 | 13.74 | 13.49 | 13.55 | 142,955 | -0.14(-1.04%) |
May 09, 2006 | 13.77 | 13.80 | 13.63 | 13.70 | 133,570 | -0.10(-0.70%) |
May 08, 2006 | 13.77 | 13.83 | 13.71 | 13.79 | 149,939 | -0.14(-1.02%) |
May 05, 2006 | 13.84 | 13.96 | 13.81 | 13.93 | 138,154 | +0.07(+0.53%) |
May 04, 2006 | 13.79 | 13.93 | 13.75 | 13.86 | 159,542 | +0.07(+0.50%) |
May 03, 2006 | 13.95 | 14.00 | 13.75 | 13.79 | 143,828 | -0.11(-0.82%) |
May 02, 2006 | 13.88 | 14.03 | 13.85 | 13.91 | 173,292 | +0.00(+0.00%) |
May 01, 2006 | 14.02 | 14.06 | 13.88 | 13.91 | 119,166 | -0.18(-1.30%) |
Apr 28, 2006 | 14.20 | 14.20 | 14.03 | 14.09 | 79,662 | -0.07(-0.52%) |
Apr 27, 2006 | 14.28 | 14.35 | 14.16 | 14.16 | 128,987 | -0.14(-0.96%) |
Apr 26, 2006 | 14.36 | 14.36 | 14.27 | 14.30 | 130,733 | -0.06(-0.45%) |
Apr 25, 2006 | 14.02 | 14.36 | 13.84 | 14.36 | 270,197 | +0.38(+2.69%) |
Apr 24, 2006 | 13.86 | 14.08 | 13.86 | 13.99 | 69,404 | +0.06(+0.43%) |
Apr 21, 2006 | 13.84 | 13.96 | 13.82 | 13.93 | 64,602 | +0.07(+0.50%) |
Apr 20, 2006 | 13.91 | 14.02 | 13.81 | 13.86 | 84,682 | -0.07(-0.50%) |
Apr 19, 2006 | 13.93 | 14.01 | 13.90 | 13.93 | 85,773 | -0.02(-0.13%) |
Apr 18, 2006 | 13.76 | 14.02 | 13.75 | 13.95 | 132,042 | +0.18(+1.30%) |
Apr 17, 2006 | 13.75 | 13.79 | 13.68 | 13.77 | 58,055 | +0.00(+0.00%) |
Apr 13, 2006 | 13.85 | 13.86 | 13.70 | 13.77 | 63,948 | -0.08(-0.60%) |
Apr 12, 2006 | 13.81 | 13.90 | 13.75 | 13.85 | 84,463 | -0.01(-0.07%) |
Apr 11, 2006 | 13.84 | 13.90 | 13.75 | 13.86 | 53,253 | -0.05(-0.33%) |
Apr 10, 2006 | 13.82 | 13.97 | 13.78 | 13.91 | 112,836 | +0.07(+0.50%) |
Apr 07, 2006 | 13.86 | 13.97 | 13.82 | 13.84 | 85,555 | +0.00(+0.00%) |
Apr 06, 2006 | 13.86 | 13.99 | 13.84 | 13.84 | 83,154 | -0.05(-0.36%) |
Apr 05, 2006 | 13.95 | 13.97 | 13.85 | 13.89 | 102,797 | -0.02(-0.13%) |
Apr 04, 2006 | 13.91 | 13.97 | 13.88 | 13.91 | 103,233 | -0.06(-0.43%) |
Apr 03, 2006 | 13.71 | 13.97 | 13.63 | 13.97 | 271,288 | +0.26(+1.87%) |
Mar 31, 2006 | 13.59 | 13.74 | 13.59 | 13.71 | 155,832 | +0.15(+1.08%) |
Mar 30, 2006 | 13.52 | 13.70 | 13.51 | 13.56 | 104,324 | +0.04(+0.27%) |
Mar 29, 2006 | 13.45 | 13.66 | 13.43 | 13.53 | 124,622 | +0.09(+0.68%) |
Mar 28, 2006 | 13.56 | 13.64 | 13.40 | 13.43 | 81,626 | -0.09(-0.64%) |
Mar 27, 2006 | 13.49 | 13.59 | 13.17 | 13.52 | 243,570 | +0.04(+0.27%) |
Mar 24, 2006 | 13.40 | 13.54 | 13.39 | 13.48 | 82,499 | +0.04(+0.27%) |
Mar 23, 2006 | 13.49 | 13.51 | 13.37 | 13.45 | 134,880 | +0.05(+0.41%) |
Mar 22, 2006 | 13.40 | 13.47 | 13.29 | 13.39 | 94,066 | +0.22(+1.70%) |
Mar 21, 2006 | 13.45 | 13.51 | 12.95 | 13.17 | 308,609 | -0.30(-2.24%) |
Mar 20, 2006 | 13.62 | 13.65 | 13.44 | 13.47 | 171,110 | -0.15(-1.08%) |
Mar 17, 2006 | 13.74 | 13.83 | 13.57 | 13.62 | 116,110 | -0.13(-0.93%) |
Mar 16, 2006 | 13.78 | 13.83 | 13.70 | 13.75 | 132,042 | -0.02(-0.13%) |
Mar 15, 2006 | 13.65 | 13.79 | 13.63 | 13.76 | 146,229 | +0.18(+1.32%) |
Mar 14, 2006 | 13.56 | 13.72 | 13.52 | 13.59 | 133,352 | +0.02(+0.17%) |
Mar 13, 2006 | 13.48 | 13.62 | 13.48 | 13.56 | 131,388 | -0.00(-0.03%) |
Mar 10, 2006 | 13.56 | 13.70 | 13.42 | 13.57 | 91,666 | -0.04(-0.30%) |
Mar 09, 2006 | 13.50 | 13.69 | 13.47 | 13.61 | 130,078 | +0.06(+0.44%) |
Mar 08, 2006 | 13.47 | 13.55 | 13.30 | 13.55 | 174,820 | +0.12(+0.92%) |
Mar 07, 2006 | 13.65 | 13.72 | 13.42 | 13.42 | 164,344 | -0.29(-2.14%) |
Mar 06, 2006 | 13.77 | 13.78 | 13.66 | 13.72 | 138,154 | -0.22(-1.55%) |
Mar 03, 2006 | 13.99 | 14.02 | 13.88 | 13.93 | 59,801 | -0.05(-0.39%) |
Mar 02, 2006 | 14.06 | 14.09 | 13.97 | 13.99 | 82,281 | -0.04(-0.26%) |