Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.45 | 13.54 | 13.18 | 13.38 | 304,422 | -0.02(-0.14%) |
May 30, 2006 | 13.60 | 13.64 | 13.40 | 13.40 | 226,386 | -0.24(-1.73%) |
May 26, 2006 | 13.72 | 13.78 | 13.51 | 13.64 | 216,184 | -0.08(-0.58%) |
May 25, 2006 | 13.55 | 13.76 | 13.49 | 13.72 | 199,087 | +0.24(+1.78%) |
May 24, 2006 | 13.29 | 13.54 | 12.89 | 13.48 | 382,458 | +0.15(+1.12%) |
May 23, 2006 | 13.74 | 13.90 | 13.28 | 13.33 | 283,190 | -0.34(-2.47%) |
May 22, 2006 | 13.71 | 13.82 | 13.13 | 13.66 | 457,461 | -0.18(-1.31%) |
May 19, 2006 | 13.78 | 14.00 | 13.65 | 13.85 | 307,180 | -0.12(-0.83%) |
May 18, 2006 | 14.07 | 14.25 | 13.87 | 13.96 | 321,794 | -0.17(-1.18%) |
May 17, 2006 | 14.27 | 14.40 | 13.87 | 14.13 | 481,726 | -0.28(-1.96%) |
May 16, 2006 | 14.60 | 14.73 | 14.32 | 14.41 | 560,313 | -0.22(-1.51%) |
May 15, 2006 | 15.04 | 15.13 | 14.30 | 14.63 | 334,478 | -0.41(-2.72%) |
May 12, 2006 | 14.98 | 15.21 | 14.85 | 15.04 | 474,833 | +0.09(+0.61%) |
May 11, 2006 | 15.27 | 15.27 | 14.51 | 14.95 | 391,282 | -0.42(-2.74%) |
May 10, 2006 | 15.45 | 15.88 | 15.17 | 15.37 | 324,276 | +0.16(+1.07%) |
May 09, 2006 | 15.01 | 15.36 | 14.94 | 15.21 | 215,356 | +0.21(+1.40%) |
May 08, 2006 | 15.12 | 15.23 | 14.87 | 15.00 | 237,416 | -0.11(-0.72%) |
May 05, 2006 | 15.16 | 15.22 | 14.83 | 15.11 | 304,422 | +0.00(+0.02%) |
May 04, 2006 | 15.21 | 15.27 | 15.04 | 15.10 | 148,626 | -0.05(-0.34%) |
May 03, 2006 | 15.19 | 15.19 | 14.88 | 15.16 | 198,260 | +0.01(+0.07%) |
May 02, 2006 | 14.37 | 15.14 | 14.36 | 15.14 | 383,285 | +0.77(+5.37%) |
May 01, 2006 | 14.47 | 14.61 | 14.32 | 14.37 | 183,094 | -0.10(-0.70%) |
Apr 28, 2006 | 14.43 | 14.61 | 14.36 | 14.47 | 187,782 | +0.05(+0.33%) |
Apr 27, 2006 | 14.51 | 14.77 | 14.36 | 14.43 | 169,031 | -0.13(-0.92%) |
Apr 26, 2006 | 14.31 | 14.81 | 14.29 | 14.56 | 225,283 | +0.22(+1.54%) |
Apr 25, 2006 | 14.56 | 14.69 | 14.21 | 14.34 | 259,200 | -0.21(-1.42%) |
Apr 24, 2006 | 14.76 | 14.81 | 14.50 | 14.55 | 228,041 | -0.20(-1.33%) |
Apr 21, 2006 | 14.65 | 15.04 | 14.47 | 14.74 | 293,392 | +0.26(+1.78%) |
Apr 20, 2006 | 14.38 | 14.55 | 14.32 | 14.48 | 231,625 | +0.09(+0.60%) |
Apr 19, 2006 | 14.03 | 14.43 | 14.00 | 14.40 | 303,319 | +0.40(+2.85%) |
Apr 18, 2006 | 13.41 | 14.00 | 13.40 | 14.00 | 213,702 | +0.50(+3.71%) |
Apr 17, 2006 | 13.47 | 13.71 | 13.41 | 13.50 | 140,354 | +0.07(+0.51%) |
Apr 13, 2006 | 13.39 | 13.56 | 13.19 | 13.43 | 149,178 | +0.04(+0.30%) |
Apr 12, 2006 | 13.35 | 13.51 | 13.27 | 13.39 | 123,258 | +0.01(+0.08%) |
Apr 11, 2006 | 13.36 | 13.38 | 13.05 | 13.38 | 306,352 | +0.04(+0.33%) |
Apr 10, 2006 | 13.59 | 13.66 | 13.25 | 13.33 | 146,144 | -0.28(-2.02%) |
Apr 07, 2006 | 13.67 | 13.78 | 13.58 | 13.61 | 271,608 | -0.04(-0.32%) |
Apr 06, 2006 | 13.60 | 13.65 | 13.52 | 13.65 | 253,409 | +0.07(+0.53%) |
Apr 05, 2006 | 13.60 | 13.68 | 13.47 | 13.58 | 142,008 | -0.04(-0.27%) |
Apr 04, 2006 | 13.54 | 13.70 | 13.45 | 13.62 | 213,426 | +0.10(+0.75%) |
Apr 03, 2006 | 13.58 | 13.77 | 13.51 | 13.52 | 185,852 | -0.03(-0.24%) |
Mar 31, 2006 | 13.22 | 13.55 | 13.22 | 13.55 | 194,951 | +0.33(+2.50%) |
Mar 30, 2006 | 13.40 | 13.64 | 13.19 | 13.22 | 362,329 | -0.16(-1.22%) |
Mar 29, 2006 | 12.92 | 13.61 | 12.92 | 13.38 | 372,531 | +0.12(+0.87%) |
Mar 28, 2006 | 13.30 | 13.51 | 13.25 | 13.27 | 220,871 | -0.07(-0.54%) |
Mar 27, 2006 | 13.38 | 13.42 | 13.25 | 13.34 | 253,961 | -0.07(-0.54%) |
Mar 24, 2006 | 13.35 | 13.42 | 13.28 | 13.41 | 239,346 | +0.08(+0.63%) |
Mar 23, 2006 | 13.18 | 13.47 | 13.18 | 13.33 | 191,642 | +0.21(+1.58%) |
Mar 22, 2006 | 13.07 | 13.18 | 12.99 | 13.12 | 218,114 | +0.02(+0.14%) |
Mar 21, 2006 | 13.27 | 13.38 | 13.10 | 13.10 | 208,463 | -0.20(-1.50%) |
Mar 20, 2006 | 13.29 | 13.37 | 13.20 | 13.30 | 162,965 | -0.02(-0.16%) |
Mar 17, 2006 | 13.31 | 13.40 | 13.24 | 13.32 | 417,478 | +0.07(+0.49%) |
Mar 16, 2006 | 13.09 | 13.45 | 13.09 | 13.26 | 202,672 | +0.12(+0.88%) |
Mar 15, 2006 | 12.92 | 13.15 | 12.70 | 13.14 | 160,207 | +0.20(+1.57%) |
Mar 14, 2006 | 12.62 | 12.95 | 12.49 | 12.94 | 277,675 | +0.38(+3.06%) |
Mar 13, 2006 | 12.60 | 12.69 | 12.44 | 12.56 | 175,098 | -0.01(-0.06%) |
Mar 10, 2006 | 12.22 | 12.56 | 12.19 | 12.56 | 237,140 | +0.31(+2.55%) |
Mar 09, 2006 | 12.51 | 12.67 | 12.23 | 12.25 | 224,732 | -0.30(-2.43%) |
Mar 08, 2006 | 12.70 | 12.71 | 12.44 | 12.56 | 230,798 | -0.15(-1.14%) |
Mar 07, 2006 | 12.77 | 12.77 | 12.64 | 12.70 | 163,241 | -0.04(-0.34%) |
Mar 06, 2006 | 12.54 | 12.86 | 12.54 | 12.74 | 294,495 | -0.14(-1.07%) |
Mar 03, 2006 | 12.87 | 13.11 | 12.78 | 12.88 | 228,868 | -0.00(-0.03%) |
Mar 02, 2006 | 12.78 | 12.91 | 12.71 | 12.89 | 217,011 | +0.16(+1.23%) |