Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.99 | 13.09 | 12.85 | 12.95 | 2,236,861 | +0.08(+0.65%) |
May 30, 2006 | 13.02 | 13.12 | 12.78 | 12.87 | 2,051,204 | -0.15(-1.16%) |
May 26, 2006 | 13.04 | 13.09 | 12.92 | 13.02 | 1,703,355 | +0.01(+0.07%) |
May 25, 2006 | 12.52 | 13.09 | 12.52 | 13.01 | 2,815,229 | +0.56(+4.52%) |
May 24, 2006 | 12.59 | 12.67 | 12.33 | 12.45 | 3,320,438 | -0.08(-0.65%) |
May 23, 2006 | 12.69 | 12.85 | 12.53 | 12.53 | 2,835,589 | -0.09(-0.69%) |
May 22, 2006 | 12.62 | 12.69 | 12.51 | 12.62 | 3,212,080 | -0.00(-0.02%) |
May 19, 2006 | 12.54 | 12.76 | 12.39 | 12.62 | 3,805,632 | +0.09(+0.74%) |
May 18, 2006 | 12.71 | 12.72 | 12.48 | 12.53 | 3,201,727 | -0.07(-0.58%) |
May 17, 2006 | 12.76 | 12.90 | 12.52 | 12.60 | 3,722,465 | -0.23(-1.81%) |
May 16, 2006 | 12.78 | 12.95 | 12.49 | 12.83 | 2,924,622 | +0.06(+0.50%) |
May 15, 2006 | 12.97 | 13.05 | 12.50 | 12.77 | 4,309,461 | -0.31(-2.37%) |
May 12, 2006 | 13.36 | 13.36 | 12.98 | 13.08 | 2,396,982 | -0.23(-1.72%) |
May 11, 2006 | 13.61 | 13.64 | 13.22 | 13.31 | 3,530,251 | -0.24(-1.78%) |
May 10, 2006 | 13.62 | 13.73 | 13.48 | 13.55 | 3,034,705 | -0.19(-1.37%) |
May 09, 2006 | 13.71 | 13.78 | 13.64 | 13.74 | 1,801,705 | +0.07(+0.51%) |
May 08, 2006 | 13.84 | 13.85 | 13.51 | 13.67 | 2,132,644 | -0.12(-0.90%) |
May 05, 2006 | 13.70 | 13.92 | 13.70 | 13.79 | 2,017,730 | +0.16(+1.19%) |
May 04, 2006 | 13.57 | 13.74 | 13.53 | 13.63 | 2,725,161 | +0.08(+0.56%) |
May 03, 2006 | 13.52 | 13.67 | 13.51 | 13.55 | 2,020,836 | +0.03(+0.21%) |
May 02, 2006 | 13.40 | 13.54 | 13.33 | 13.52 | 4,611,413 | +0.23(+1.72%) |
May 01, 2006 | 13.16 | 13.36 | 13.08 | 13.30 | 2,522,249 | +0.28(+2.16%) |
Apr 28, 2006 | 12.94 | 13.18 | 12.92 | 13.01 | 2,279,997 | +0.04(+0.34%) |
Apr 27, 2006 | 13.43 | 13.46 | 12.84 | 12.97 | 5,460,329 | -0.54(-3.97%) |
Apr 26, 2006 | 13.69 | 13.76 | 13.44 | 13.51 | 2,726,196 | -0.02(-0.17%) |
Apr 25, 2006 | 13.72 | 13.74 | 13.34 | 13.53 | 4,213,871 | -0.19(-1.35%) |
Apr 24, 2006 | 13.65 | 13.75 | 13.52 | 13.72 | 2,594,372 | +0.10(+0.70%) |
Apr 21, 2006 | 13.98 | 14.00 | 13.55 | 13.62 | 3,017,450 | -0.17(-1.22%) |
Apr 20, 2006 | 13.92 | 13.95 | 13.76 | 13.79 | 2,486,705 | -0.03(-0.19%) |
Apr 19, 2006 | 14.03 | 14.07 | 13.76 | 13.81 | 3,856,360 | -0.12(-0.83%) |
Apr 18, 2006 | 13.57 | 14.00 | 13.57 | 13.93 | 3,034,360 | +0.39(+2.87%) |
Apr 17, 2006 | 13.40 | 13.77 | 13.40 | 13.54 | 2,745,521 | +0.16(+1.19%) |
Apr 13, 2006 | 13.28 | 13.38 | 13.24 | 13.38 | 1,342,738 | +0.10(+0.79%) |
Apr 12, 2006 | 13.45 | 13.47 | 13.21 | 13.28 | 2,649,932 | -0.12(-0.91%) |
Apr 11, 2006 | 13.61 | 13.65 | 13.34 | 13.40 | 2,515,002 | -0.15(-1.13%) |
Apr 10, 2006 | 13.50 | 13.61 | 13.33 | 13.55 | 2,049,133 | +0.15(+1.12%) |
Apr 07, 2006 | 13.55 | 13.60 | 13.37 | 13.40 | 2,285,518 | -0.11(-0.84%) |
Apr 06, 2006 | 13.44 | 13.56 | 13.38 | 13.52 | 1,844,151 | +0.12(+0.91%) |
Apr 05, 2006 | 13.36 | 13.41 | 13.24 | 13.39 | 1,859,680 | +0.09(+0.65%) |
Apr 04, 2006 | 13.37 | 13.51 | 13.25 | 13.31 | 3,382,899 | -0.06(-0.43%) |
Apr 03, 2006 | 13.19 | 13.59 | 13.17 | 13.36 | 3,481,249 | +0.24(+1.85%) |
Mar 31, 2006 | 13.15 | 13.22 | 13.10 | 13.12 | 3,380,483 | -0.08(-0.57%) |
Mar 30, 2006 | 13.18 | 13.31 | 13.12 | 13.20 | 2,160,597 | +0.06(+0.46%) |
Mar 29, 2006 | 13.21 | 13.21 | 12.97 | 13.14 | 3,174,465 | -0.08(-0.57%) |
Mar 28, 2006 | 13.48 | 13.48 | 13.18 | 13.21 | 3,568,556 | -0.25(-1.85%) |
Mar 27, 2006 | 13.65 | 13.75 | 13.38 | 13.46 | 3,347,355 | -0.32(-2.35%) |
Mar 24, 2006 | 13.79 | 14.02 | 13.66 | 13.78 | 2,085,367 | +0.04(+0.30%) |
Mar 23, 2006 | 13.66 | 13.79 | 13.56 | 13.74 | 4,492,012 | +0.12(+0.89%) |
Mar 22, 2006 | 13.44 | 13.66 | 13.39 | 13.62 | 2,365,234 | +0.20(+1.47%) |
Mar 21, 2006 | 13.47 | 13.56 | 13.31 | 13.43 | 2,892,528 | +0.01(+0.09%) |
Mar 20, 2006 | 13.33 | 13.44 | 13.23 | 13.41 | 2,207,183 | +0.10(+0.74%) |
Mar 17, 2006 | 13.57 | 13.57 | 13.27 | 13.32 | 3,215,531 | -0.26(-1.94%) |
Mar 16, 2006 | 13.55 | 13.67 | 13.44 | 13.58 | 3,853,599 | +0.11(+0.82%) |
Mar 15, 2006 | 13.33 | 13.51 | 13.27 | 13.47 | 6,187,775 | +0.29(+2.18%) |
Mar 14, 2006 | 13.11 | 13.30 | 13.07 | 13.18 | 3,033,324 | +0.03(+0.20%) |
Mar 13, 2006 | 13.16 | 13.24 | 13.12 | 13.16 | 2,129,884 | -0.03(-0.22%) |
Mar 10, 2006 | 12.98 | 13.26 | 12.90 | 13.19 | 3,233,821 | +0.04(+0.31%) |
Mar 09, 2006 | 13.16 | 13.27 | 13.06 | 13.14 | 2,255,496 | +0.07(+0.51%) |
Mar 08, 2006 | 13.33 | 13.33 | 13.02 | 13.08 | 3,319,748 | -0.33(-2.49%) |
Mar 07, 2006 | 13.64 | 13.64 | 13.23 | 13.41 | 3,149,619 | -0.21(-1.51%) |
Mar 06, 2006 | 13.81 | 13.82 | 13.52 | 13.62 | 3,829,098 | -0.25(-1.78%) |
Mar 03, 2006 | 13.88 | 13.96 | 13.79 | 13.86 | 3,219,672 | -0.02(-0.13%) |
Mar 02, 2006 | 13.82 | 13.94 | 13.65 | 13.88 | 3,757,664 | +0.06(+0.46%) |