Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.90 | 12.91 | 12.81 | 12.91 | 13,011 | +0.10(+0.80%) |
May 30, 2006 | 12.89 | 12.89 | 12.80 | 12.80 | 29,983 | -0.18(-1.42%) |
May 26, 2006 | 12.92 | 13.00 | 12.92 | 12.99 | 36,206 | +0.10(+0.80%) |
May 25, 2006 | 13.02 | 13.02 | 12.80 | 12.89 | 14,708 | +0.12(+0.93%) |
May 24, 2006 | 12.74 | 12.77 | 12.64 | 12.77 | 22,628 | -0.01(-0.08%) |
May 23, 2006 | 12.86 | 12.89 | 12.78 | 12.78 | 12,445 | -0.07(-0.54%) |
May 22, 2006 | 12.78 | 12.86 | 12.70 | 12.85 | 26,023 | +0.02(+0.14%) |
May 19, 2006 | 12.76 | 12.87 | 12.76 | 12.83 | 5,657 | +0.05(+0.37%) |
May 18, 2006 | 12.87 | 12.89 | 12.78 | 12.78 | 18,668 | -0.10(-0.75%) |
May 17, 2006 | 13.01 | 13.01 | 12.85 | 12.88 | 24,326 | -0.24(-1.83%) |
May 16, 2006 | 13.17 | 13.17 | 13.11 | 13.12 | 40,731 | -0.00(-0.01%) |
May 15, 2006 | 13.07 | 13.12 | 13.04 | 13.12 | 40,166 | +0.02(+0.19%) |
May 12, 2006 | 13.18 | 13.19 | 13.08 | 13.10 | 19,800 | -0.14(-1.10%) |
May 11, 2006 | 13.37 | 13.37 | 13.24 | 13.24 | 5,091 | -0.17(-1.28%) |
May 10, 2006 | 13.44 | 13.44 | 13.41 | 13.41 | 5,091 | -0.02(-0.16%) |
May 09, 2006 | 13.42 | 13.44 | 13.41 | 13.43 | 6,222 | +0.02(+0.15%) |
May 08, 2006 | 13.44 | 13.44 | 13.41 | 13.41 | 13,011 | -0.03(-0.20%) |
May 05, 2006 | 13.36 | 13.45 | 13.36 | 13.44 | 32,246 | +0.16(+1.20%) |
May 04, 2006 | 13.30 | 13.32 | 13.28 | 13.28 | 6,222 | +0.05(+0.41%) |
May 03, 2006 | 13.23 | 13.23 | 13.23 | 13.23 | 1,131 | -0.06(-0.45%) |
May 02, 2006 | 13.24 | 13.29 | 13.21 | 13.29 | 20,931 | +0.10(+0.76%) |
May 01, 2006 | 13.32 | 13.32 | 13.18 | 13.19 | 15,274 | -0.04(-0.29%) |
Apr 28, 2006 | 13.20 | 13.26 | 13.20 | 13.23 | 33,943 | +0.04(+0.29%) |
Apr 27, 2006 | 13.03 | 13.19 | 13.03 | 13.19 | 13,011 | +0.10(+0.76%) |
Apr 26, 2006 | 13.12 | 13.14 | 13.08 | 13.09 | 15,274 | +0.02(+0.18%) |
Apr 25, 2006 | 13.17 | 13.17 | 13.06 | 13.06 | 15,274 | -0.08(-0.61%) |
Apr 24, 2006 | 13.14 | 13.14 | 13.10 | 13.14 | 28,286 | +0.01(+0.08%) |
Apr 21, 2006 | 13.19 | 13.19 | 13.13 | 13.13 | 5,657 | -0.01(-0.07%) |
Apr 20, 2006 | 13.12 | 13.18 | 13.12 | 13.14 | 36,771 | +0.02(+0.19%) |
Apr 19, 2006 | 13.10 | 13.12 | 13.09 | 13.12 | 11,880 | +0.00(+0.01%) |
Apr 18, 2006 | 12.91 | 13.12 | 12.91 | 13.12 | 19,800 | +0.25(+1.94%) |
Apr 17, 2006 | 12.92 | 12.92 | 12.85 | 12.87 | 15,840 | -0.04(-0.29%) |
Apr 13, 2006 | 12.92 | 12.92 | 12.90 | 12.90 | 4,525 | +0.02(+0.15%) |
Apr 12, 2006 | 12.92 | 12.92 | 12.88 | 12.88 | 4,525 | +0.04(+0.27%) |
Apr 11, 2006 | 12.98 | 12.98 | 12.85 | 12.85 | 9,617 | -0.11(-0.84%) |
Apr 10, 2006 | 12.97 | 13.00 | 12.96 | 12.96 | 6,222 | +0.03(+0.20%) |
Apr 07, 2006 | 13.11 | 13.11 | 12.93 | 12.93 | 14,708 | -0.14(-1.07%) |
Apr 06, 2006 | 13.08 | 13.08 | 13.03 | 13.07 | 23,194 | -0.05(-0.35%) |
Apr 05, 2006 | 13.08 | 13.12 | 13.06 | 13.12 | 7,920 | +0.05(+0.38%) |
Apr 04, 2006 | 12.99 | 13.07 | 12.99 | 13.07 | 21,497 | +0.10(+0.79%) |
Apr 03, 2006 | 13.05 | 13.07 | 12.97 | 12.97 | 3,394 | +0.02(+0.19%) |
Mar 31, 2006 | 13.02 | 13.02 | 12.94 | 12.94 | 1,697 | -0.04(-0.29%) |
Mar 30, 2006 | 12.98 | 13.07 | 12.95 | 12.98 | 24,891 | -0.04(-0.33%) |
Mar 29, 2006 | 12.99 | 13.04 | 12.94 | 13.02 | 13,011 | +0.08(+0.64%) |
Mar 28, 2006 | 13.01 | 13.05 | 12.91 | 12.94 | 9,051 | -0.09(-0.72%) |
Mar 27, 2006 | 13.02 | 13.03 | 13.01 | 13.03 | 7,920 | +0.00(+0.01%) |
Mar 24, 2006 | 13.04 | 13.06 | 13.00 | 13.03 | 12,445 | +0.03(+0.22%) |
Mar 23, 2006 | 13.02 | 13.02 | 13.00 | 13.00 | 4,525 | -0.05(-0.41%) |
Mar 22, 2006 | 13.02 | 13.05 | 13.02 | 13.05 | 2,828 | +0.11(+0.83%) |
Mar 21, 2006 | 13.04 | 13.05 | 12.95 | 12.95 | 14,143 | -0.11(-0.81%) |
Mar 20, 2006 | 13.06 | 13.06 | 13.03 | 13.05 | 26,588 | -0.01(-0.11%) |
Mar 17, 2006 | 13.12 | 13.12 | 13.06 | 13.07 | 18,103 | -0.09(-0.71%) |
Mar 16, 2006 | 13.14 | 13.16 | 13.14 | 13.16 | 6,788 | +0.05(+0.38%) |
Mar 15, 2006 | 13.03 | 13.11 | 13.02 | 13.11 | 14,708 | +0.09(+0.72%) |
Mar 14, 2006 | 12.95 | 13.02 | 12.95 | 13.02 | 11,314 | +0.12(+0.92%) |
Mar 13, 2006 | 12.92 | 12.92 | 12.88 | 12.90 | 22,628 | +0.05(+0.43%) |
Mar 10, 2006 | 12.84 | 12.88 | 12.83 | 12.84 | 50,349 | +0.07(+0.58%) |
Mar 09, 2006 | 12.86 | 12.86 | 12.77 | 12.77 | 89,949 | -0.05(-0.39%) |
Mar 08, 2006 | 12.74 | 12.82 | 12.72 | 12.82 | 260,797 | +0.02(+0.18%) |
Mar 07, 2006 | 12.82 | 12.82 | 12.74 | 12.80 | 33,377 | -0.03(-0.26%) |
Mar 06, 2006 | 12.94 | 12.94 | 12.81 | 12.83 | 11,314 | -0.07(-0.58%) |
Mar 03, 2006 | 12.92 | 12.98 | 12.90 | 12.90 | 18,103 | +0.01(+0.07%) |
Mar 02, 2006 | 12.90 | 12.90 | 12.87 | 12.89 | 15,274 | -0.05(-0.38%) |