Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.06 | 13.29 | 13.05 | 13.29 | 597,865 | +0.30(+2.31%) |
May 30, 2006 | 13.58 | 13.58 | 12.97 | 12.99 | 787,458 | -0.61(-4.50%) |
May 26, 2006 | 13.50 | 13.65 | 13.49 | 13.60 | 254,964 | +0.08(+0.59%) |
May 25, 2006 | 13.44 | 13.55 | 13.24 | 13.52 | 570,395 | +0.19(+1.39%) |
May 24, 2006 | 13.34 | 13.52 | 13.15 | 13.34 | 906,607 | -0.05(-0.41%) |
May 23, 2006 | 13.18 | 13.52 | 13.08 | 13.39 | 625,271 | +0.24(+1.80%) |
May 22, 2006 | 13.45 | 13.46 | 13.14 | 13.16 | 1,111,339 | -0.36(-2.69%) |
May 19, 2006 | 13.83 | 13.85 | 13.45 | 13.52 | 827,726 | -0.26(-1.92%) |
May 18, 2006 | 13.69 | 14.00 | 13.68 | 13.78 | 475,771 | +0.07(+0.54%) |
May 17, 2006 | 13.77 | 13.85 | 13.52 | 13.71 | 409,382 | -0.11(-0.82%) |
May 16, 2006 | 13.62 | 13.90 | 13.48 | 13.82 | 513,483 | +0.18(+1.33%) |
May 15, 2006 | 13.65 | 13.75 | 13.43 | 13.64 | 455,189 | -0.10(-0.71%) |
May 12, 2006 | 14.10 | 14.10 | 13.62 | 13.74 | 932,761 | -0.36(-2.58%) |
May 11, 2006 | 14.32 | 14.45 | 14.09 | 14.10 | 656,128 | -0.27(-1.85%) |
May 10, 2006 | 14.45 | 14.58 | 14.22 | 14.37 | 567,001 | -0.08(-0.58%) |
May 09, 2006 | 14.42 | 14.49 | 14.39 | 14.45 | 324,164 | +0.01(+0.06%) |
May 08, 2006 | 14.19 | 14.56 | 14.11 | 14.45 | 442,590 | +0.27(+1.91%) |
May 05, 2006 | 14.15 | 14.26 | 14.09 | 14.17 | 399,048 | +0.01(+0.06%) |
May 04, 2006 | 14.23 | 14.25 | 14.15 | 14.17 | 382,565 | -0.03(-0.21%) |
May 03, 2006 | 14.09 | 14.31 | 14.00 | 14.20 | 475,863 | +0.07(+0.51%) |
May 02, 2006 | 14.14 | 14.27 | 13.96 | 14.12 | 487,582 | -0.03(-0.21%) |
May 01, 2006 | 14.07 | 14.36 | 14.07 | 14.15 | 799,387 | +0.03(+0.24%) |
Apr 28, 2006 | 14.11 | 14.23 | 14.01 | 14.12 | 625,569 | +0.05(+0.39%) |
Apr 27, 2006 | 14.72 | 14.72 | 13.99 | 14.06 | 1,390,466 | -0.65(-4.45%) |
Apr 26, 2006 | 13.94 | 15.03 | 13.84 | 14.72 | 1,409,776 | +0.90(+6.48%) |
Apr 25, 2006 | 13.84 | 13.92 | 13.65 | 13.82 | 531,549 | -0.06(-0.46%) |
Apr 24, 2006 | 14.02 | 14.04 | 13.85 | 13.89 | 327,315 | -0.15(-1.08%) |
Apr 21, 2006 | 13.97 | 14.32 | 13.92 | 14.04 | 432,807 | +0.06(+0.45%) |
Apr 20, 2006 | 13.90 | 14.04 | 13.77 | 13.98 | 484,032 | +0.18(+1.32%) |
Apr 19, 2006 | 13.71 | 13.86 | 13.63 | 13.79 | 310,496 | +0.11(+0.80%) |
Apr 18, 2006 | 13.55 | 13.72 | 13.41 | 13.68 | 529,559 | +0.14(+1.03%) |
Apr 17, 2006 | 13.46 | 13.63 | 13.32 | 13.55 | 358,662 | +0.01(+0.09%) |
Apr 13, 2006 | 13.77 | 13.80 | 13.51 | 13.53 | 226,102 | -0.28(-2.05%) |
Apr 12, 2006 | 13.61 | 13.85 | 13.52 | 13.82 | 403,228 | +0.21(+1.52%) |
Apr 11, 2006 | 13.61 | 13.69 | 13.51 | 13.61 | 433,688 | +0.00(+0.03%) |
Apr 10, 2006 | 13.50 | 13.69 | 13.49 | 13.60 | 526,962 | +0.08(+0.59%) |
Apr 07, 2006 | 13.56 | 13.74 | 13.49 | 13.52 | 538,099 | +0.00(+0.00%) |
Apr 06, 2006 | 13.48 | 13.60 | 13.37 | 13.52 | 316,839 | +0.00(+0.03%) |
Apr 05, 2006 | 13.59 | 13.60 | 13.31 | 13.52 | 611,096 | -0.03(-0.19%) |
Apr 04, 2006 | 13.59 | 13.68 | 13.41 | 13.55 | 1,353,226 | -0.15(-1.11%) |
Apr 03, 2006 | 13.86 | 14.02 | 13.68 | 13.70 | 342,917 | -0.16(-1.19%) |
Mar 31, 2006 | 13.70 | 13.90 | 13.68 | 13.86 | 503,267 | +0.22(+1.61%) |
Mar 30, 2006 | 13.73 | 13.85 | 13.60 | 13.64 | 437,399 | -0.05(-0.40%) |
Mar 29, 2006 | 13.66 | 13.81 | 13.63 | 13.70 | 482,609 | +0.03(+0.22%) |
Mar 28, 2006 | 13.64 | 13.91 | 13.61 | 13.67 | 349,455 | +0.04(+0.31%) |
Mar 27, 2006 | 13.85 | 13.87 | 13.59 | 13.63 | 535,469 | -0.25(-1.80%) |
Mar 24, 2006 | 13.82 | 13.92 | 13.65 | 13.87 | 338,768 | +0.11(+0.83%) |
Mar 23, 2006 | 13.52 | 13.90 | 13.51 | 13.76 | 1,008,296 | +0.26(+1.94%) |
Mar 22, 2006 | 13.46 | 13.52 | 13.40 | 13.50 | 474,088 | +0.08(+0.60%) |
Mar 21, 2006 | 13.45 | 13.55 | 13.37 | 13.42 | 537,637 | -0.02(-0.13%) |
Mar 20, 2006 | 13.20 | 13.52 | 13.16 | 13.44 | 549,987 | +0.21(+1.56%) |
Mar 17, 2006 | 13.26 | 13.29 | 13.03 | 13.23 | 720,856 | +0.00(+0.03%) |
Mar 16, 2006 | 13.11 | 13.22 | 12.99 | 13.22 | 573,642 | +0.10(+0.74%) |
Mar 15, 2006 | 12.83 | 13.14 | 12.72 | 13.13 | 572,773 | +0.24(+1.90%) |
Mar 14, 2006 | 12.77 | 12.88 | 12.61 | 12.88 | 563,415 | +0.08(+0.63%) |
Mar 13, 2006 | 13.06 | 13.13 | 12.70 | 12.80 | 1,004,554 | -0.25(-1.94%) |
Mar 10, 2006 | 12.89 | 13.10 | 12.77 | 13.06 | 444,606 | +0.16(+1.28%) |
Mar 09, 2006 | 13.03 | 13.14 | 12.87 | 12.89 | 615,191 | -0.12(-0.91%) |
Mar 08, 2006 | 12.87 | 13.05 | 12.66 | 13.01 | 1,205,139 | +0.16(+1.25%) |
Mar 07, 2006 | 12.85 | 12.93 | 12.78 | 12.85 | 680,500 | +0.00(+0.03%) |
Mar 06, 2006 | 12.69 | 12.99 | 12.69 | 12.84 | 696,039 | +0.09(+0.73%) |
Mar 03, 2006 | 12.60 | 12.92 | 12.56 | 12.75 | 1,115,244 | +0.15(+1.21%) |
Mar 02, 2006 | 13.30 | 13.35 | 12.43 | 12.60 | 2,105,929 | -0.76(-5.66%) |