Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.08 | 13.20 | 12.96 | 13.19 | 5,246,009 | +0.11(+0.84%) |
May 30, 2006 | 12.99 | 13.13 | 12.90 | 13.08 | 2,797,365 | +0.03(+0.27%) |
May 26, 2006 | 13.03 | 13.16 | 12.99 | 13.05 | 2,141,657 | +0.08(+0.58%) |
May 25, 2006 | 12.69 | 13.03 | 12.64 | 12.97 | 4,461,643 | +0.28(+2.24%) |
May 24, 2006 | 12.62 | 12.73 | 12.47 | 12.69 | 6,080,217 | +0.07(+0.55%) |
May 23, 2006 | 12.58 | 12.74 | 12.55 | 12.62 | 3,756,955 | +0.12(+0.97%) |
May 22, 2006 | 12.35 | 12.56 | 12.32 | 12.50 | 7,152,598 | +0.01(+0.09%) |
May 19, 2006 | 12.47 | 12.55 | 12.47 | 12.48 | 5,213,931 | +0.02(+0.14%) |
May 18, 2006 | 12.52 | 12.64 | 12.47 | 12.47 | 2,404,320 | -0.03(-0.23%) |
May 17, 2006 | 12.68 | 12.69 | 12.48 | 12.50 | 4,162,073 | -0.27(-2.09%) |
May 16, 2006 | 13.00 | 13.02 | 12.76 | 12.76 | 3,811,626 | -0.27(-2.05%) |
May 15, 2006 | 12.95 | 13.03 | 12.88 | 13.03 | 2,957,929 | +0.12(+0.90%) |
May 12, 2006 | 13.06 | 13.13 | 12.91 | 12.91 | 4,450,778 | -0.20(-1.50%) |
May 11, 2006 | 13.13 | 13.22 | 13.02 | 13.11 | 3,161,092 | -0.01(-0.09%) |
May 10, 2006 | 13.06 | 13.32 | 13.03 | 13.12 | 4,182,423 | -0.21(-1.61%) |
May 09, 2006 | 13.40 | 13.43 | 13.20 | 13.34 | 6,455,154 | -0.13(-0.95%) |
May 08, 2006 | 13.64 | 13.70 | 13.25 | 13.46 | 3,315,792 | -0.13(-0.98%) |
May 05, 2006 | 13.24 | 13.70 | 13.23 | 13.60 | 4,146,896 | +0.35(+2.63%) |
May 04, 2006 | 13.20 | 13.30 | 13.17 | 13.25 | 2,522,975 | +0.10(+0.75%) |
May 03, 2006 | 13.28 | 13.38 | 13.14 | 13.15 | 7,458,549 | -0.13(-0.96%) |
May 02, 2006 | 13.27 | 13.48 | 13.19 | 13.28 | 4,711,888 | +0.02(+0.13%) |
May 01, 2006 | 13.22 | 13.39 | 13.19 | 13.26 | 6,985,481 | +0.02(+0.18%) |
Apr 28, 2006 | 13.23 | 13.32 | 13.19 | 13.24 | 4,472,336 | -0.03(-0.22%) |
Apr 27, 2006 | 13.08 | 13.31 | 12.95 | 13.27 | 4,061,699 | +0.14(+1.10%) |
Apr 26, 2006 | 12.91 | 13.15 | 12.91 | 13.12 | 4,006,338 | +0.21(+1.66%) |
Apr 25, 2006 | 12.89 | 12.93 | 12.84 | 12.91 | 3,552,585 | +0.01(+0.04%) |
Apr 24, 2006 | 12.96 | 13.02 | 12.85 | 12.90 | 2,833,928 | -0.12(-0.94%) |
Apr 21, 2006 | 13.05 | 13.05 | 12.93 | 13.02 | 2,237,547 | +0.07(+0.54%) |
Apr 20, 2006 | 12.92 | 13.03 | 12.87 | 12.95 | 1,434,727 | +0.05(+0.40%) |
Apr 19, 2006 | 12.88 | 12.93 | 12.81 | 12.90 | 2,420,704 | -0.03(-0.22%) |
Apr 18, 2006 | 12.81 | 12.95 | 12.75 | 12.93 | 2,710,616 | +0.12(+0.90%) |
Apr 17, 2006 | 12.76 | 12.90 | 12.76 | 12.81 | 2,655,427 | -0.13(-0.99%) |
Apr 13, 2006 | 12.83 | 12.95 | 12.76 | 12.94 | 2,325,331 | +0.11(+0.86%) |
Apr 12, 2006 | 12.88 | 12.92 | 12.76 | 12.83 | 2,639,043 | -0.02(-0.18%) |
Apr 11, 2006 | 12.78 | 12.93 | 12.74 | 12.85 | 4,622,897 | +0.03(+0.23%) |
Apr 10, 2006 | 12.96 | 13.02 | 12.68 | 12.83 | 3,663,824 | -0.08(-0.58%) |
Apr 07, 2006 | 12.76 | 12.92 | 12.68 | 12.90 | 3,384,605 | +0.28(+2.20%) |
Apr 06, 2006 | 12.55 | 12.63 | 12.54 | 12.62 | 2,171,494 | +0.07(+0.55%) |
Apr 05, 2006 | 12.55 | 12.63 | 12.48 | 12.55 | 2,840,136 | -0.08(-0.60%) |
Apr 04, 2006 | 12.55 | 12.65 | 12.51 | 12.63 | 2,203,054 | +0.08(+0.60%) |
Apr 03, 2006 | 12.61 | 12.80 | 12.53 | 12.55 | 3,366,151 | +0.00(+0.00%) |
Mar 31, 2006 | 12.80 | 12.84 | 12.54 | 12.55 | 4,623,414 | -0.24(-1.90%) |
Mar 30, 2006 | 12.89 | 12.98 | 12.72 | 12.80 | 3,049,853 | -0.09(-0.68%) |
Mar 29, 2006 | 12.65 | 12.92 | 12.64 | 12.88 | 5,266,187 | +0.28(+2.21%) |
Mar 28, 2006 | 12.61 | 12.76 | 12.61 | 12.61 | 4,378,688 | +0.00(+0.00%) |
Mar 27, 2006 | 12.72 | 12.77 | 12.53 | 12.61 | 4,205,016 | -0.16(-1.23%) |
Mar 24, 2006 | 12.19 | 12.79 | 12.18 | 12.76 | 5,489,700 | +0.54(+4.41%) |
Mar 23, 2006 | 12.16 | 12.26 | 12.11 | 12.22 | 1,651,342 | -0.01(-0.09%) |
Mar 22, 2006 | 12.26 | 12.29 | 12.12 | 12.23 | 2,023,864 | -0.02(-0.14%) |
Mar 21, 2006 | 12.34 | 12.40 | 12.19 | 12.25 | 1,741,886 | -0.10(-0.80%) |
Mar 20, 2006 | 12.34 | 12.49 | 12.28 | 12.35 | 3,098,315 | +0.01(+0.09%) |
Mar 17, 2006 | 12.38 | 12.48 | 12.26 | 12.34 | 5,034,051 | -0.08(-0.61%) |
Mar 16, 2006 | 11.86 | 12.54 | 11.63 | 12.41 | 11,116,338 | +0.45(+3.78%) |
Mar 15, 2006 | 12.73 | 12.81 | 11.48 | 11.96 | 25,028,316 | -0.79(-6.23%) |
Mar 14, 2006 | 12.75 | 12.85 | 12.51 | 12.76 | 2,976,038 | -0.13(-0.99%) |
Mar 13, 2006 | 13.13 | 13.19 | 12.83 | 12.88 | 2,233,236 | -0.24(-1.85%) |
Mar 10, 2006 | 12.93 | 13.16 | 12.93 | 13.13 | 2,140,105 | +0.27(+2.12%) |
Mar 09, 2006 | 12.76 | 12.93 | 12.76 | 12.85 | 2,389,660 | +0.01(+0.09%) |
Mar 08, 2006 | 12.99 | 13.01 | 12.77 | 12.84 | 2,979,660 | -0.17(-1.29%) |
Mar 07, 2006 | 12.92 | 13.13 | 12.81 | 13.01 | 3,976,501 | +0.02(+0.13%) |
Mar 06, 2006 | 12.80 | 13.09 | 12.78 | 12.99 | 4,542,701 | +0.18(+1.40%) |
Mar 03, 2006 | 12.77 | 13.03 | 12.77 | 12.81 | 4,629,968 | -0.02(-0.18%) |
Mar 02, 2006 | 12.76 | 12.94 | 12.72 | 12.84 | 4,166,039 | -0.02(-0.18%) |