Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.70 | 12.87 | 12.61 | 12.73 | 43,968 | -0.05(-0.42%) |
May 30, 2006 | 12.76 | 12.83 | 12.72 | 12.79 | 21,651 | +0.01(+0.12%) |
May 26, 2006 | 12.68 | 12.83 | 12.68 | 12.77 | 33,309 | +0.16(+1.29%) |
May 25, 2006 | 12.41 | 12.74 | 12.41 | 12.61 | 33,642 | +0.12(+0.96%) |
May 24, 2006 | 12.55 | 12.56 | 12.41 | 12.49 | 43,968 | -0.08(-0.60%) |
May 23, 2006 | 12.56 | 12.68 | 12.38 | 12.56 | 98,596 | -0.02(-0.12%) |
May 22, 2006 | 12.31 | 12.65 | 12.16 | 12.58 | 75,945 | +0.08(+0.60%) |
May 19, 2006 | 12.68 | 12.68 | 12.24 | 12.50 | 96,930 | -0.28(-2.16%) |
May 18, 2006 | 13.03 | 13.06 | 12.68 | 12.78 | 46,300 | -0.26(-2.03%) |
May 17, 2006 | 13.21 | 13.22 | 13.00 | 13.04 | 31,310 | -0.16(-1.20%) |
May 16, 2006 | 12.98 | 13.30 | 12.98 | 13.20 | 69,616 | +0.22(+1.69%) |
May 15, 2006 | 13.45 | 13.47 | 12.91 | 12.98 | 36,973 | -0.42(-3.14%) |
May 12, 2006 | 13.33 | 13.42 | 12.97 | 13.40 | 77,278 | +0.00(+0.00%) |
May 11, 2006 | 13.64 | 13.67 | 13.34 | 13.40 | 35,641 | -0.19(-1.41%) |
May 10, 2006 | 13.78 | 13.81 | 13.54 | 13.60 | 20,984 | -0.15(-1.11%) |
May 09, 2006 | 13.88 | 13.88 | 13.70 | 13.75 | 32,643 | -0.05(-0.39%) |
May 08, 2006 | 14.11 | 14.11 | 13.68 | 13.80 | 51,962 | -0.26(-1.86%) |
May 05, 2006 | 13.90 | 14.24 | 13.79 | 14.07 | 46,966 | +0.14(+0.99%) |
May 04, 2006 | 13.91 | 14.15 | 13.87 | 13.93 | 21,651 | +0.09(+0.63%) |
May 03, 2006 | 13.82 | 13.84 | 13.74 | 13.84 | 75,612 | -0.09(-0.67%) |
May 02, 2006 | 14.10 | 14.14 | 13.84 | 13.93 | 40,304 | -0.16(-1.15%) |
May 01, 2006 | 14.02 | 14.16 | 14.02 | 14.10 | 13,656 | +0.08(+0.60%) |
Apr 28, 2006 | 14.03 | 14.03 | 13.96 | 14.01 | 12,990 | -0.02(-0.13%) |
Apr 27, 2006 | 14.21 | 14.21 | 14.02 | 14.03 | 19,652 | -0.18(-1.29%) |
Apr 26, 2006 | 14.19 | 14.28 | 14.02 | 14.21 | 50,630 | -0.35(-2.37%) |
Apr 25, 2006 | 14.65 | 14.65 | 14.46 | 14.56 | 36,973 | -0.11(-0.72%) |
Apr 24, 2006 | 14.64 | 14.71 | 14.53 | 14.66 | 72,281 | +0.03(+0.18%) |
Apr 21, 2006 | 14.25 | 14.84 | 14.11 | 14.64 | 72,614 | +0.44(+3.09%) |
Apr 20, 2006 | 14.25 | 14.26 | 14.05 | 14.20 | 103,925 | -0.05(-0.34%) |
Apr 19, 2006 | 13.73 | 14.25 | 13.72 | 14.25 | 116,250 | +0.25(+1.78%) |
Apr 18, 2006 | 13.83 | 14.11 | 13.83 | 14.00 | 82,607 | +0.18(+1.30%) |
Apr 17, 2006 | 13.58 | 13.87 | 13.58 | 13.82 | 46,966 | +0.26(+1.88%) |
Apr 13, 2006 | 13.94 | 13.93 | 13.56 | 13.56 | 33,642 | -0.38(-2.69%) |
Apr 12, 2006 | 13.91 | 14.01 | 13.81 | 13.94 | 23,982 | +0.07(+0.48%) |
Apr 11, 2006 | 13.90 | 14.04 | 13.85 | 13.87 | 44,301 | +0.07(+0.54%) |
Apr 10, 2006 | 13.63 | 13.81 | 13.62 | 13.79 | 39,971 | +0.15(+1.10%) |
Apr 07, 2006 | 13.82 | 13.86 | 13.64 | 13.64 | 19,652 | -0.18(-1.30%) |
Apr 06, 2006 | 13.77 | 13.82 | 13.73 | 13.82 | 24,649 | +0.01(+0.04%) |
Apr 05, 2006 | 13.76 | 13.94 | 13.76 | 13.82 | 53,628 | -0.01(-0.07%) |
Apr 04, 2006 | 13.96 | 14.13 | 13.64 | 13.83 | 62,621 | -0.28(-2.00%) |
Apr 03, 2006 | 13.98 | 14.21 | 13.87 | 14.11 | 93,932 | +0.13(+0.90%) |
Mar 31, 2006 | 13.73 | 13.98 | 13.60 | 13.98 | 40,970 | +0.25(+1.81%) |
Mar 30, 2006 | 13.63 | 13.73 | 13.63 | 13.73 | 27,646 | +0.04(+0.33%) |
Mar 29, 2006 | 13.43 | 13.73 | 13.43 | 13.69 | 59,957 | -0.02(-0.11%) |
Mar 28, 2006 | 13.54 | 13.72 | 13.54 | 13.70 | 82,940 | +0.17(+1.29%) |
Mar 27, 2006 | 13.49 | 13.57 | 13.45 | 13.53 | 71,615 | +0.09(+0.67%) |
Mar 24, 2006 | 13.45 | 13.46 | 13.21 | 13.44 | 57,292 | +0.02(+0.16%) |
Mar 23, 2006 | 13.25 | 13.42 | 13.19 | 13.42 | 98,263 | +0.30(+2.29%) |
Mar 22, 2006 | 12.93 | 13.13 | 12.93 | 13.12 | 74,613 | +0.25(+1.91%) |
Mar 21, 2006 | 12.79 | 13.06 | 12.76 | 12.87 | 141,232 | +0.14(+1.13%) |
Mar 20, 2006 | 12.83 | 12.90 | 12.71 | 12.73 | 61,289 | -0.35(-2.71%) |
Mar 17, 2006 | 13.27 | 13.36 | 12.80 | 13.08 | 106,257 | -0.19(-1.40%) |
Mar 16, 2006 | 12.92 | 13.30 | 12.91 | 13.27 | 91,268 | +0.21(+1.61%) |
Mar 15, 2006 | 13.36 | 13.36 | 13.03 | 13.06 | 149,892 | -0.30(-2.23%) |
Mar 14, 2006 | 13.36 | 13.36 | 13.24 | 13.36 | 32,310 | +0.17(+1.25%) |
Mar 13, 2006 | 13.13 | 13.36 | 12.99 | 13.19 | 51,296 | +0.27(+2.07%) |
Mar 10, 2006 | 12.81 | 12.92 | 12.74 | 12.92 | 42,303 | +0.14(+1.13%) |
Mar 09, 2006 | 12.58 | 12.86 | 12.58 | 12.78 | 76,611 | +0.27(+2.16%) |
Mar 08, 2006 | 12.49 | 12.53 | 12.17 | 12.51 | 155,888 | -0.14(-1.07%) |
Mar 07, 2006 | 12.86 | 12.86 | 12.51 | 12.64 | 53,628 | -0.22(-1.70%) |
Mar 06, 2006 | 13.07 | 13.07 | 12.80 | 12.86 | 53,628 | -0.27(-2.06%) |
Mar 03, 2006 | 13.10 | 13.19 | 13.03 | 13.13 | 41,969 | -0.04(-0.34%) |
Mar 02, 2006 | 13.32 | 13.33 | 13.03 | 13.18 | 84,939 | -0.18(-1.33%) |