Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.24 | 12.50 | 12.24 | 12.36 | 1,309,564 | +0.20(+1.64%) |
May 30, 2006 | 12.41 | 12.41 | 12.15 | 12.16 | 922,860 | -0.26(-2.05%) |
May 26, 2006 | 12.20 | 12.49 | 12.20 | 12.41 | 841,914 | +0.29(+2.43%) |
May 25, 2006 | 12.04 | 12.20 | 11.94 | 12.12 | 1,009,936 | +0.26(+2.15%) |
May 24, 2006 | 11.97 | 12.02 | 11.56 | 11.86 | 2,428,751 | -0.06(-0.51%) |
May 23, 2006 | 12.19 | 12.26 | 11.90 | 11.93 | 990,286 | -0.09(-0.74%) |
May 22, 2006 | 12.10 | 12.18 | 11.81 | 12.01 | 1,157,226 | -0.15(-1.23%) |
May 19, 2006 | 11.94 | 12.34 | 11.93 | 12.16 | 1,007,593 | +0.23(+1.95%) |
May 18, 2006 | 12.07 | 12.25 | 11.90 | 11.93 | 739,154 | -0.07(-0.56%) |
May 17, 2006 | 12.28 | 12.29 | 11.97 | 12.00 | 1,180,483 | -0.34(-2.74%) |
May 16, 2006 | 12.41 | 12.45 | 12.30 | 12.34 | 653,340 | -0.05(-0.40%) |
May 15, 2006 | 12.51 | 12.62 | 12.31 | 12.39 | 996,055 | -0.12(-0.93%) |
May 12, 2006 | 12.71 | 12.79 | 12.50 | 12.50 | 670,286 | -0.21(-1.66%) |
May 11, 2006 | 13.10 | 13.12 | 12.71 | 12.71 | 596,010 | -0.36(-2.76%) |
May 10, 2006 | 13.26 | 13.26 | 12.99 | 13.07 | 609,351 | -0.21(-1.55%) |
May 09, 2006 | 13.33 | 13.35 | 13.23 | 13.28 | 378,591 | -0.06(-0.46%) |
May 08, 2006 | 13.36 | 13.48 | 13.32 | 13.34 | 588,078 | +0.10(+0.75%) |
May 05, 2006 | 13.12 | 13.26 | 13.06 | 13.24 | 789,993 | +0.24(+1.88%) |
May 04, 2006 | 12.98 | 13.07 | 12.93 | 13.00 | 676,776 | +0.07(+0.56%) |
May 03, 2006 | 12.97 | 13.01 | 12.82 | 12.92 | 727,435 | -0.04(-0.34%) |
May 02, 2006 | 12.74 | 12.98 | 12.67 | 12.97 | 1,388,708 | +0.31(+2.41%) |
May 01, 2006 | 13.07 | 13.13 | 12.65 | 12.66 | 1,941,090 | -0.38(-2.93%) |
Apr 28, 2006 | 13.19 | 13.35 | 12.99 | 13.05 | 1,167,322 | -0.14(-1.05%) |
Apr 27, 2006 | 13.34 | 13.37 | 13.12 | 13.18 | 1,249,891 | -0.17(-1.25%) |
Apr 26, 2006 | 13.53 | 13.65 | 13.25 | 13.35 | 1,675,535 | -0.16(-1.15%) |
Apr 25, 2006 | 13.40 | 13.61 | 13.22 | 13.51 | 1,925,406 | +0.12(+0.87%) |
Apr 24, 2006 | 13.35 | 13.39 | 13.17 | 13.39 | 880,314 | +0.04(+0.33%) |
Apr 21, 2006 | 13.68 | 13.76 | 13.27 | 13.35 | 956,934 | -0.17(-1.23%) |
Apr 20, 2006 | 13.56 | 13.66 | 13.41 | 13.51 | 427,267 | -0.02(-0.16%) |
Apr 19, 2006 | 13.31 | 13.55 | 13.31 | 13.53 | 1,215,097 | +0.26(+1.96%) |
Apr 18, 2006 | 12.75 | 13.27 | 12.75 | 13.27 | 1,105,666 | +0.60(+4.73%) |
Apr 17, 2006 | 12.75 | 12.85 | 12.55 | 12.67 | 526,782 | -0.06(-0.48%) |
Apr 13, 2006 | 12.71 | 12.83 | 12.66 | 12.74 | 456,472 | +0.03(+0.22%) |
Apr 12, 2006 | 12.56 | 12.77 | 12.56 | 12.71 | 526,962 | +0.18(+1.46%) |
Apr 11, 2006 | 12.76 | 12.81 | 12.48 | 12.52 | 658,748 | -0.17(-1.31%) |
Apr 10, 2006 | 12.79 | 12.86 | 12.66 | 12.69 | 560,134 | -0.04(-0.30%) |
Apr 07, 2006 | 12.85 | 12.87 | 12.70 | 12.73 | 803,875 | -0.12(-0.91%) |
Apr 06, 2006 | 12.85 | 12.91 | 12.77 | 12.85 | 2,079,366 | +0.00(+0.00%) |
Apr 05, 2006 | 12.77 | 12.92 | 12.73 | 12.85 | 952,787 | +0.05(+0.39%) |
Apr 04, 2006 | 12.79 | 12.83 | 12.74 | 12.80 | 1,205,542 | +0.10(+0.79%) |
Apr 03, 2006 | 12.85 | 12.89 | 12.69 | 12.70 | 1,175,074 | -0.12(-0.91%) |
Mar 31, 2006 | 12.81 | 12.95 | 12.74 | 12.81 | 2,087,839 | +0.17(+1.36%) |
Mar 30, 2006 | 12.73 | 12.75 | 12.57 | 12.64 | 985,238 | -0.07(-0.57%) |
Mar 29, 2006 | 12.56 | 12.74 | 12.54 | 12.71 | 546,433 | +0.20(+1.60%) |
Mar 28, 2006 | 12.69 | 12.70 | 12.47 | 12.51 | 746,365 | -0.13(-1.01%) |
Mar 27, 2006 | 12.55 | 12.67 | 12.55 | 12.64 | 469,452 | +0.05(+0.40%) |
Mar 24, 2006 | 12.52 | 12.59 | 12.50 | 12.59 | 576,179 | +0.11(+0.89%) |
Mar 23, 2006 | 12.61 | 12.61 | 12.42 | 12.48 | 451,965 | -0.08(-0.62%) |
Mar 22, 2006 | 12.38 | 12.57 | 12.33 | 12.56 | 510,376 | +0.21(+1.66%) |
Mar 21, 2006 | 12.64 | 12.70 | 12.35 | 12.35 | 652,979 | -0.27(-2.11%) |
Mar 20, 2006 | 12.54 | 12.68 | 12.51 | 12.62 | 1,755,220 | +0.12(+0.98%) |
Mar 17, 2006 | 12.40 | 12.56 | 12.39 | 12.50 | 1,962,363 | +0.12(+0.99%) |
Mar 16, 2006 | 12.29 | 12.39 | 12.23 | 12.38 | 1,344,358 | +0.13(+1.09%) |
Mar 15, 2006 | 12.26 | 12.33 | 12.18 | 12.24 | 974,241 | +0.02(+0.14%) |
Mar 14, 2006 | 12.18 | 12.28 | 12.09 | 12.23 | 1,024,719 | +0.06(+0.46%) |
Mar 13, 2006 | 12.20 | 12.27 | 12.13 | 12.17 | 665,599 | -0.03(-0.27%) |
Mar 10, 2006 | 12.28 | 12.34 | 12.15 | 12.20 | 816,494 | -0.07(-0.54%) |
Mar 09, 2006 | 12.40 | 12.47 | 12.27 | 12.27 | 549,317 | -0.11(-0.85%) |
Mar 08, 2006 | 12.39 | 12.46 | 12.28 | 12.38 | 1,190,398 | -0.06(-0.45%) |
Mar 07, 2006 | 12.41 | 12.49 | 12.35 | 12.43 | 750,692 | +0.02(+0.18%) |
Mar 06, 2006 | 12.62 | 12.62 | 12.36 | 12.41 | 556,168 | -0.18(-1.45%) |
Mar 03, 2006 | 12.73 | 12.75 | 12.51 | 12.59 | 1,237,992 | -0.14(-1.09%) |
Mar 02, 2006 | 13.03 | 13.04 | 12.69 | 12.73 | 1,033,373 | -0.33(-2.55%) |