Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 11.85 | 12.14 | 11.80 | 12.00 | 306,500 | +0.20(+1.69%) |
May 30, 2006 | 11.75 | 11.93 | 11.70 | 11.80 | 421,300 | -0.13(-1.09%) |
May 26, 2006 | 12.06 | 12.18 | 11.85 | 11.93 | 569,900 | -0.10(-0.83%) |
May 25, 2006 | 11.73 | 12.05 | 11.53 | 12.03 | 361,200 | +0.38(+3.26%) |
May 24, 2006 | 12.00 | 12.01 | 11.30 | 11.65 | 388,200 | -0.40(-3.32%) |
May 23, 2006 | 11.56 | 12.05 | 11.55 | 12.05 | 1,219,500 | +0.57(+4.97%) |
May 22, 2006 | 12.04 | 12.04 | 11.44 | 11.48 | 950,900 | -0.57(-4.73%) |
May 19, 2006 | 12.00 | 12.19 | 11.91 | 12.05 | 643,100 | +0.05(+0.42%) |
May 18, 2006 | 12.01 | 12.06 | 11.91 | 12.00 | 537,300 | -0.01(-0.08%) |
May 17, 2006 | 12.00 | 12.03 | 11.74 | 12.01 | 750,100 | +0.10(+0.84%) |
May 16, 2006 | 12.00 | 12.11 | 11.65 | 11.91 | 657,500 | -0.08(-0.67%) |
May 15, 2006 | 12.01 | 12.40 | 11.97 | 11.99 | 727,100 | -0.12(-0.99%) |
May 12, 2006 | 12.50 | 12.50 | 12.08 | 12.11 | 321,100 | -0.40(-3.20%) |
May 11, 2006 | 12.43 | 12.68 | 12.42 | 12.51 | 192,100 | +0.06(+0.48%) |
May 10, 2006 | 12.50 | 12.51 | 12.37 | 12.45 | 327,100 | -0.08(-0.64%) |
May 09, 2006 | 12.80 | 12.80 | 12.50 | 12.53 | 384,700 | -0.31(-2.41%) |
May 08, 2006 | 12.95 | 12.95 | 12.55 | 12.84 | 248,200 | -0.08(-0.62%) |
May 05, 2006 | 12.79 | 12.95 | 12.73 | 12.92 | 649,600 | +0.15(+1.17%) |
May 04, 2006 | 12.55 | 12.77 | 12.41 | 12.77 | 516,600 | +0.22(+1.75%) |
May 03, 2006 | 12.50 | 12.62 | 12.40 | 12.55 | 578,900 | +0.00(+0.00%) |
May 02, 2006 | 12.51 | 12.62 | 12.50 | 12.55 | 483,600 | +0.05(+0.40%) |
May 01, 2006 | 12.90 | 12.91 | 12.49 | 12.50 | 363,300 | -0.33(-2.57%) |
Apr 28, 2006 | 12.30 | 13.03 | 12.27 | 12.83 | 622,600 | +0.47(+3.80%) |
Apr 27, 2006 | 12.50 | 12.70 | 12.21 | 12.36 | 418,200 | -0.24(-1.90%) |
Apr 26, 2006 | 12.64 | 12.78 | 12.55 | 12.60 | 261,000 | -0.14(-1.10%) |
Apr 25, 2006 | 12.70 | 12.83 | 12.60 | 12.74 | 257,800 | -0.01(-0.08%) |
Apr 24, 2006 | 12.95 | 12.95 | 12.70 | 12.75 | 239,900 | -0.18(-1.39%) |
Apr 21, 2006 | 12.99 | 13.00 | 12.80 | 12.93 | 385,800 | +0.00(+0.00%) |
Apr 20, 2006 | 12.60 | 12.98 | 12.30 | 12.93 | 528,200 | +0.18(+1.41%) |
Apr 19, 2006 | 12.51 | 12.84 | 12.42 | 12.75 | 227,000 | +0.24(+1.92%) |
Apr 18, 2006 | 12.45 | 12.69 | 12.45 | 12.51 | 524,300 | +0.16(+1.30%) |
Apr 17, 2006 | 12.03 | 12.45 | 12.03 | 12.35 | 326,500 | +0.32(+2.66%) |
Apr 13, 2006 | 11.66 | 12.15 | 11.75 | 12.03 | 314,000 | +0.37(+3.17%) |
Apr 12, 2006 | 11.90 | 11.91 | 11.62 | 11.66 | 265,400 | -0.28(-2.35%) |
Apr 11, 2006 | 12.00 | 12.01 | 11.81 | 11.94 | 634,100 | -0.11(-0.91%) |
Apr 10, 2006 | 12.22 | 12.25 | 12.04 | 12.05 | 258,600 | -0.17(-1.39%) |
Apr 07, 2006 | 12.50 | 12.53 | 12.16 | 12.22 | 232,100 | -0.23(-1.85%) |
Apr 06, 2006 | 12.30 | 12.60 | 12.00 | 12.45 | 452,300 | +0.09(+0.73%) |
Apr 05, 2006 | 12.43 | 12.45 | 12.18 | 12.36 | 312,600 | -0.08(-0.64%) |
Apr 04, 2006 | 12.59 | 12.67 | 12.30 | 12.44 | 555,400 | -0.24(-1.89%) |
Apr 03, 2006 | 12.55 | 12.87 | 12.49 | 12.68 | 703,400 | +0.15(+1.20%) |
Mar 31, 2006 | 12.75 | 13.00 | 12.10 | 12.53 | 3,462,100 | -0.16(-1.26%) |
Mar 30, 2006 | 12.45 | 12.80 | 12.40 | 12.69 | 1,082,800 | +0.24(+1.93%) |
Mar 29, 2006 | 12.15 | 12.57 | 12.14 | 12.45 | 1,022,100 | +0.27(+2.22%) |
Mar 28, 2006 | 12.20 | 12.25 | 12.11 | 12.18 | 478,200 | +0.00(+0.00%) |
Mar 27, 2006 | 12.25 | 12.29 | 12.03 | 12.18 | 566,000 | -0.07(-0.57%) |
Mar 24, 2006 | 12.03 | 12.28 | 11.90 | 12.25 | 574,700 | +0.25(+2.08%) |
Mar 23, 2006 | 12.05 | 12.05 | 11.92 | 12.00 | 641,100 | +0.00(+0.00%) |
Mar 22, 2006 | 12.03 | 12.16 | 11.97 | 12.00 | 539,200 | +0.00(+0.00%) |
Mar 21, 2006 | 12.10 | 12.12 | 11.95 | 12.00 | 429,100 | -0.12(-0.99%) |
Mar 20, 2006 | 12.09 | 12.35 | 12.07 | 12.12 | 390,400 | +0.03(+0.25%) |
Mar 17, 2006 | 12.15 | 12.15 | 12.00 | 12.09 | 574,500 | -0.01(-0.08%) |
Mar 16, 2006 | 12.40 | 12.45 | 12.07 | 12.10 | 266,800 | -0.20(-1.63%) |
Mar 15, 2006 | 12.35 | 12.44 | 12.23 | 12.30 | 208,500 | +0.05(+0.41%) |
Mar 14, 2006 | 11.95 | 12.45 | 11.95 | 12.25 | 519,800 | +0.35(+2.94%) |
Mar 13, 2006 | 11.95 | 12.03 | 11.81 | 11.90 | 404,500 | -0.10(-0.83%) |
Mar 10, 2006 | 11.92 | 12.20 | 11.92 | 12.00 | 621,800 | +0.07(+0.59%) |
Mar 09, 2006 | 12.00 | 12.10 | 11.86 | 11.93 | 434,000 | -0.07(-0.58%) |
Mar 08, 2006 | 12.01 | 12.35 | 11.92 | 12.00 | 825,600 | +0.00(+0.00%) |
Mar 07, 2006 | 12.40 | 12.40 | 11.90 | 12.00 | 376,500 | -0.45(-3.61%) |
Mar 06, 2006 | 12.80 | 12.80 | 12.35 | 12.45 | 705,800 | -0.40(-3.11%) |
Mar 03, 2006 | 12.59 | 12.92 | 12.52 | 12.85 | 302,100 | +0.26(+2.07%) |
Mar 02, 2006 | 12.60 | 12.75 | 12.20 | 12.59 | 1,108,400 | -0.01(-0.08%) |