Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.29 | 12.60 | 12.11 | 12.59 | 623,435 | +0.32(+2.63%) |
May 30, 2006 | 12.42 | 12.42 | 12.13 | 12.26 | 1,079,729 | -0.45(-3.51%) |
May 26, 2006 | 12.15 | 12.76 | 12.15 | 12.71 | 409,207 | +0.51(+4.16%) |
May 25, 2006 | 12.26 | 12.38 | 12.11 | 12.20 | 693,935 | +0.05(+0.44%) |
May 24, 2006 | 12.02 | 12.39 | 11.91 | 12.15 | 642,556 | -0.22(-1.74%) |
May 23, 2006 | 12.42 | 12.88 | 12.36 | 12.36 | 491,932 | -0.05(-0.43%) |
May 22, 2006 | 12.76 | 12.79 | 12.22 | 12.42 | 498,046 | -0.41(-3.18%) |
May 19, 2006 | 12.51 | 12.88 | 12.44 | 12.82 | 442,765 | +0.32(+2.52%) |
May 18, 2006 | 13.06 | 13.35 | 12.50 | 12.51 | 885,011 | -0.56(-4.29%) |
May 17, 2006 | 13.56 | 13.56 | 13.06 | 13.07 | 565,423 | -0.55(-4.06%) |
May 16, 2006 | 13.55 | 13.68 | 13.50 | 13.62 | 294,873 | +0.05(+0.40%) |
May 15, 2006 | 13.85 | 13.97 | 13.42 | 13.57 | 464,097 | -0.32(-2.32%) |
May 12, 2006 | 14.26 | 14.26 | 13.83 | 13.89 | 585,714 | -0.37(-2.59%) |
May 11, 2006 | 14.72 | 14.78 | 14.21 | 14.26 | 645,418 | -0.40(-2.73%) |
May 10, 2006 | 14.71 | 14.85 | 14.57 | 14.66 | 617,712 | +0.05(+0.32%) |
May 09, 2006 | 14.64 | 14.68 | 14.45 | 14.62 | 262,095 | +0.05(+0.32%) |
May 08, 2006 | 14.53 | 14.68 | 14.45 | 14.57 | 294,743 | +0.02(+0.16%) |
May 05, 2006 | 14.16 | 14.57 | 14.15 | 14.55 | 487,770 | +0.44(+3.11%) |
May 04, 2006 | 14.26 | 14.26 | 13.99 | 14.11 | 900,229 | -0.03(-0.22%) |
May 03, 2006 | 14.08 | 14.22 | 13.69 | 14.14 | 1,197,184 | +0.08(+0.60%) |
May 02, 2006 | 13.98 | 14.14 | 13.92 | 14.05 | 586,625 | +0.22(+1.56%) |
May 01, 2006 | 13.84 | 13.94 | 13.77 | 13.84 | 805,146 | +0.15(+1.12%) |
Apr 28, 2006 | 13.83 | 14.07 | 13.52 | 13.68 | 671,432 | -0.15(-1.06%) |
Apr 27, 2006 | 13.42 | 13.99 | 13.38 | 13.83 | 1,849,496 | +0.45(+3.39%) |
Apr 26, 2006 | 14.72 | 14.76 | 12.74 | 13.38 | 2,424,805 | -1.91(-12.47%) |
Apr 25, 2006 | 15.18 | 15.30 | 15.11 | 15.28 | 585,975 | +0.15(+0.96%) |
Apr 24, 2006 | 15.15 | 15.30 | 15.10 | 15.14 | 652,572 | -0.01(-0.05%) |
Apr 21, 2006 | 15.07 | 15.18 | 15.02 | 15.15 | 411,158 | +0.10(+0.66%) |
Apr 20, 2006 | 14.84 | 15.16 | 14.71 | 15.05 | 740,370 | +0.30(+2.03%) |
Apr 19, 2006 | 14.65 | 14.76 | 14.52 | 14.75 | 404,784 | -0.13(-0.88%) |
Apr 18, 2006 | 14.43 | 14.97 | 14.40 | 14.88 | 531,474 | +0.59(+4.14%) |
Apr 17, 2006 | 14.50 | 14.59 | 14.28 | 14.28 | 429,498 | -0.14(-0.96%) |
Apr 13, 2006 | 13.81 | 14.49 | 13.88 | 14.42 | 715,136 | +0.62(+4.45%) |
Apr 12, 2006 | 13.84 | 14.00 | 13.78 | 13.81 | 368,104 | -0.06(-0.44%) |
Apr 11, 2006 | 13.90 | 13.95 | 13.70 | 13.87 | 461,496 | -0.11(-0.77%) |
Apr 10, 2006 | 13.87 | 13.99 | 13.78 | 13.98 | 457,593 | +0.14(+1.00%) |
Apr 07, 2006 | 14.16 | 14.16 | 13.84 | 13.84 | 424,945 | -0.33(-2.33%) |
Apr 06, 2006 | 13.99 | 14.18 | 13.86 | 14.17 | 628,638 | +0.18(+1.26%) |
Apr 05, 2006 | 13.57 | 13.99 | 13.43 | 13.99 | 1,631,235 | +0.23(+1.68%) |
Apr 04, 2006 | 13.82 | 13.87 | 13.73 | 13.76 | 449,399 | -0.04(-0.28%) |
Apr 03, 2006 | 13.75 | 13.95 | 13.62 | 13.80 | 838,965 | +0.19(+1.41%) |
Mar 31, 2006 | 13.68 | 13.71 | 13.42 | 13.61 | 285,508 | +0.02(+0.11%) |
Mar 30, 2006 | 13.28 | 13.68 | 13.27 | 13.59 | 743,752 | +0.32(+2.37%) |
Mar 29, 2006 | 13.01 | 13.33 | 12.95 | 13.28 | 438,473 | +0.32(+2.43%) |
Mar 28, 2006 | 13.02 | 13.04 | 12.85 | 12.96 | 324,139 | -0.05(-0.41%) |
Mar 27, 2006 | 12.95 | 13.06 | 12.92 | 13.02 | 370,965 | +0.03(+0.24%) |
Mar 24, 2006 | 13.01 | 13.07 | 12.84 | 12.99 | 252,470 | +0.02(+0.12%) |
Mar 23, 2006 | 12.87 | 13.09 | 12.85 | 12.97 | 277,183 | +0.02(+0.12%) |
Mar 22, 2006 | 12.86 | 12.97 | 12.74 | 12.95 | 207,855 | +0.09(+0.72%) |
Mar 21, 2006 | 13.02 | 13.17 | 12.81 | 12.86 | 308,921 | -0.15(-1.18%) |
Mar 20, 2006 | 13.03 | 13.09 | 12.95 | 13.02 | 335,586 | +0.05(+0.42%) |
Mar 17, 2006 | 13.03 | 13.12 | 12.93 | 12.96 | 320,757 | +0.01(+0.06%) |
Mar 16, 2006 | 13.15 | 13.15 | 12.93 | 12.95 | 228,016 | -0.15(-1.12%) |
Mar 15, 2006 | 13.11 | 13.18 | 13.04 | 13.10 | 403,613 | +0.06(+0.47%) |
Mar 14, 2006 | 12.82 | 13.24 | 12.82 | 13.04 | 532,645 | +0.21(+1.62%) |
Mar 13, 2006 | 12.89 | 13.02 | 12.81 | 12.83 | 319,847 | +0.02(+0.12%) |
Mar 10, 2006 | 12.59 | 12.85 | 12.54 | 12.82 | 605,876 | +0.23(+1.83%) |
Mar 09, 2006 | 12.83 | 12.95 | 12.52 | 12.59 | 310,742 | -0.22(-1.74%) |
Mar 08, 2006 | 12.72 | 12.92 | 12.66 | 12.81 | 576,219 | +0.05(+0.36%) |
Mar 07, 2006 | 12.99 | 13.01 | 12.73 | 12.76 | 345,861 | -0.31(-2.35%) |
Mar 06, 2006 | 13.19 | 13.32 | 12.98 | 13.07 | 732,306 | +0.04(+0.30%) |
Mar 03, 2006 | 12.84 | 13.19 | 12.80 | 13.03 | 590,397 | +0.15(+1.19%) |
Mar 02, 2006 | 12.84 | 12.92 | 12.68 | 12.88 | 344,431 | +0.01(+0.06%) |