Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.30 | 13.38 | 13.25 | 13.35 | 790,869 | +0.10(+0.78%) |
May 30, 2006 | 13.30 | 13.36 | 13.13 | 13.25 | 943,647 | -0.09(-0.69%) |
May 26, 2006 | 13.34 | 13.36 | 13.32 | 13.34 | 780,551 | +0.02(+0.17%) |
May 25, 2006 | 13.40 | 13.41 | 13.31 | 13.32 | 275,585 | +0.00(+0.00%) |
May 24, 2006 | 13.32 | 13.34 | 13.30 | 13.32 | 682,203 | -0.00(-0.03%) |
May 23, 2006 | 13.36 | 13.41 | 13.30 | 13.32 | 928,823 | -0.04(-0.29%) |
May 22, 2006 | 13.37 | 13.40 | 13.29 | 13.36 | 892,190 | -0.02(-0.17%) |
May 19, 2006 | 13.43 | 13.51 | 13.38 | 13.38 | 1,234,667 | -0.06(-0.43%) |
May 18, 2006 | 13.45 | 13.47 | 13.43 | 13.44 | 2,120,123 | -0.00(-0.03%) |
May 17, 2006 | 13.44 | 13.48 | 13.43 | 13.44 | 655,369 | +0.00(+0.03%) |
May 16, 2006 | 13.43 | 13.49 | 13.43 | 13.44 | 693,360 | +0.00(+0.03%) |
May 15, 2006 | 13.41 | 13.49 | 13.41 | 13.44 | 1,018,909 | -0.00(-0.03%) |
May 12, 2006 | 13.43 | 13.46 | 13.43 | 13.44 | 469,344 | -0.00(-0.03%) |
May 11, 2006 | 13.44 | 13.48 | 13.44 | 13.44 | 1,105,733 | -0.01(-0.06%) |
May 10, 2006 | 13.43 | 13.50 | 13.43 | 13.45 | 1,778,619 | -0.01(-0.09%) |
May 09, 2006 | 13.44 | 13.47 | 13.44 | 13.46 | 989,407 | +0.01(+0.09%) |
May 08, 2006 | 13.43 | 13.48 | 13.43 | 13.45 | 579,190 | -0.01(-0.06%) |
May 05, 2006 | 13.46 | 13.52 | 13.46 | 13.46 | 600,037 | -0.02(-0.11%) |
May 04, 2006 | 13.47 | 13.51 | 13.46 | 13.48 | 1,022,191 | +0.01(+0.09%) |
May 03, 2006 | 13.46 | 13.50 | 13.46 | 13.46 | 1,385,858 | -0.03(-0.26%) |
May 02, 2006 | 13.46 | 13.50 | 13.46 | 13.50 | 1,628,321 | +0.02(+0.14%) |
May 01, 2006 | 13.46 | 13.51 | 13.46 | 13.48 | 705,703 | +0.00(+0.00%) |
Apr 28, 2006 | 13.48 | 13.51 | 13.45 | 13.48 | 811,833 | -0.01(-0.06%) |
Apr 27, 2006 | 13.46 | 13.52 | 13.45 | 13.49 | 1,559,739 | +0.00(+0.00%) |
Apr 26, 2006 | 13.51 | 13.52 | 13.39 | 13.49 | 22,487,548 | +1.17(+9.54%) |
Apr 25, 2006 | 12.21 | 12.41 | 12.21 | 12.31 | 903,246 | +0.07(+0.56%) |
Apr 24, 2006 | 12.12 | 12.25 | 12.09 | 12.24 | 301,311 | +0.04(+0.31%) |
Apr 21, 2006 | 11.93 | 12.26 | 11.91 | 12.21 | 650,814 | +0.30(+2.55%) |
Apr 20, 2006 | 11.94 | 11.99 | 11.86 | 11.90 | 87,284 | -0.07(-0.61%) |
Apr 19, 2006 | 11.84 | 12.04 | 11.84 | 11.98 | 223,797 | +0.10(+0.84%) |
Apr 18, 2006 | 11.70 | 11.89 | 11.63 | 11.88 | 765,641 | +0.23(+1.98%) |
Apr 17, 2006 | 11.63 | 11.67 | 11.59 | 11.65 | 269,562 | +0.02(+0.17%) |
Apr 13, 2006 | 11.65 | 11.74 | 11.61 | 11.63 | 163,070 | -0.04(-0.36%) |
Apr 12, 2006 | 11.63 | 11.76 | 11.61 | 11.67 | 121,449 | +0.04(+0.36%) |
Apr 11, 2006 | 11.62 | 11.75 | 11.62 | 11.63 | 237,931 | -0.02(-0.16%) |
Apr 10, 2006 | 11.79 | 11.84 | 11.54 | 11.65 | 690,629 | -0.15(-1.24%) |
Apr 07, 2006 | 11.97 | 12.04 | 11.79 | 11.79 | 329,408 | -0.12(-1.03%) |
Apr 06, 2006 | 11.89 | 12.07 | 11.89 | 11.91 | 244,496 | -0.00(-0.03%) |
Apr 05, 2006 | 12.06 | 12.12 | 11.89 | 11.92 | 443,560 | -0.17(-1.40%) |
Apr 04, 2006 | 12.11 | 12.15 | 12.04 | 12.09 | 186,351 | +0.00(+0.00%) |
Apr 03, 2006 | 11.97 | 12.18 | 11.91 | 12.09 | 412,281 | +0.14(+1.16%) |
Mar 31, 2006 | 12.03 | 12.06 | 11.89 | 11.95 | 180,214 | -0.03(-0.22%) |
Mar 30, 2006 | 12.00 | 12.01 | 11.93 | 11.98 | 83,020 | -0.09(-0.76%) |
Mar 29, 2006 | 11.94 | 12.21 | 11.94 | 12.07 | 725,844 | +0.01(+0.10%) |
Mar 28, 2006 | 12.05 | 12.14 | 11.94 | 12.06 | 568,697 | -0.03(-0.22%) |
Mar 27, 2006 | 12.22 | 12.24 | 12.03 | 12.08 | 721,935 | -0.20(-1.59%) |
Mar 24, 2006 | 12.26 | 12.33 | 12.19 | 12.28 | 155,374 | +0.02(+0.13%) |
Mar 23, 2006 | 12.25 | 12.31 | 12.18 | 12.26 | 91,999 | -0.03(-0.25%) |
Mar 22, 2006 | 12.09 | 12.30 | 12.03 | 12.29 | 131,092 | +0.20(+1.68%) |
Mar 21, 2006 | 12.07 | 12.23 | 12.06 | 12.09 | 402,784 | -0.00(-0.03%) |
Mar 20, 2006 | 12.05 | 12.12 | 11.96 | 12.09 | 718,659 | +0.03(+0.29%) |
Mar 17, 2006 | 12.12 | 12.14 | 12.01 | 12.06 | 1,058,169 | -0.10(-0.85%) |
Mar 16, 2006 | 12.36 | 12.36 | 12.14 | 12.16 | 240,610 | -0.14(-1.12%) |
Mar 15, 2006 | 12.37 | 12.39 | 12.21 | 12.30 | 359,156 | -0.15(-1.20%) |
Mar 14, 2006 | 12.24 | 12.46 | 12.19 | 12.45 | 204,761 | +0.16(+1.34%) |
Mar 13, 2006 | 12.37 | 12.50 | 12.24 | 12.29 | 471,184 | -0.11(-0.87%) |
Mar 10, 2006 | 12.29 | 12.42 | 12.24 | 12.39 | 319,124 | +0.14(+1.13%) |
Mar 09, 2006 | 12.30 | 12.38 | 12.22 | 12.26 | 476,094 | -0.08(-0.62%) |
Mar 08, 2006 | 12.25 | 12.38 | 12.25 | 12.33 | 1,788,285 | +0.02(+0.16%) |
Mar 07, 2006 | 12.27 | 12.36 | 12.17 | 12.31 | 602,440 | +0.02(+0.12%) |
Mar 06, 2006 | 12.47 | 12.48 | 12.16 | 12.30 | 342,273 | -0.15(-1.23%) |
Mar 03, 2006 | 12.45 | 12.53 | 12.42 | 12.45 | 350,141 | -0.08(-0.64%) |
Mar 02, 2006 | 12.42 | 12.55 | 12.42 | 12.53 | 271,603 | +0.03(+0.25%) |