Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.01 | 13.72 | 12.82 | 13.70 | 8,912 | +0.50(+3.77%) |
May 30, 2006 | 13.57 | 13.73 | 13.08 | 13.20 | 9,888 | +0.00(+0.00%) |
May 26, 2006 | 13.19 | 13.57 | 13.19 | 13.20 | 2,003 | +0.05(+0.35%) |
May 25, 2006 | 13.53 | 13.57 | 13.00 | 13.15 | 4,880 | +0.06(+0.47%) |
May 24, 2006 | 13.10 | 13.65 | 12.50 | 13.09 | 22,343 | -0.14(-1.04%) |
May 23, 2006 | 13.21 | 13.34 | 13.00 | 13.23 | 1,110 | +0.02(+0.12%) |
May 22, 2006 | 12.72 | 13.27 | 12.54 | 13.21 | 5,398 | +0.63(+5.05%) |
May 19, 2006 | 12.39 | 13.18 | 12.39 | 12.58 | 6,878 | +0.23(+1.86%) |
May 18, 2006 | 13.04 | 13.04 | 12.35 | 12.35 | 13,242 | -0.50(-3.87%) |
May 17, 2006 | 12.81 | 13.14 | 12.81 | 12.85 | 6,022 | -0.18(-1.35%) |
May 16, 2006 | 12.83 | 13.04 | 12.83 | 13.02 | 15,003 | +0.14(+1.07%) |
May 15, 2006 | 12.75 | 14.12 | 12.49 | 12.88 | 31,375 | +0.16(+1.26%) |
May 12, 2006 | 13.16 | 13.45 | 12.64 | 12.72 | 8,836 | -0.50(-3.76%) |
May 11, 2006 | 13.76 | 13.83 | 13.16 | 13.22 | 18,914 | -0.56(-4.05%) |
May 10, 2006 | 13.76 | 13.78 | 13.76 | 13.78 | 1,830 | -0.10(-0.72%) |
May 09, 2006 | 14.00 | 14.00 | 13.88 | 13.88 | 1,779 | -0.09(-0.66%) |
May 08, 2006 | 13.61 | 14.17 | 13.24 | 13.97 | 3,007 | +0.11(+0.77%) |
May 05, 2006 | 14.17 | 14.37 | 13.28 | 13.86 | 3,400 | -0.22(-1.57%) |
May 04, 2006 | 14.11 | 14.12 | 13.73 | 14.09 | 5,492 | -0.04(-0.27%) |
May 03, 2006 | 13.44 | 14.12 | 13.38 | 14.12 | 4,705 | +0.79(+5.91%) |
May 02, 2006 | 12.91 | 13.70 | 12.91 | 13.34 | 6,741 | +0.40(+3.07%) |
May 01, 2006 | 12.21 | 12.94 | 12.21 | 12.94 | 5,146 | +0.08(+0.59%) |
Apr 28, 2006 | 12.27 | 12.91 | 12.27 | 12.86 | 3,530 | +0.05(+0.42%) |
Apr 27, 2006 | 12.45 | 13.14 | 12.40 | 12.81 | 2,810 | -0.01(-0.06%) |
Apr 26, 2006 | 12.82 | 13.37 | 12.62 | 12.82 | 12,827 | -0.22(-1.70%) |
Apr 25, 2006 | 13.00 | 13.70 | 12.81 | 13.04 | 18,354 | -0.28(-2.07%) |
Apr 24, 2006 | 13.56 | 13.79 | 12.98 | 13.31 | 2,178 | -0.41(-3.01%) |
Apr 21, 2006 | 14.15 | 14.15 | 13.31 | 13.73 | 4,549 | -0.42(-2.97%) |
Apr 20, 2006 | 14.45 | 14.45 | 13.76 | 14.15 | 23,105 | +0.05(+0.33%) |
Apr 19, 2006 | 14.33 | 14.33 | 13.36 | 14.10 | 31,817 | -0.03(-0.22%) |
Apr 18, 2006 | 12.21 | 14.13 | 12.21 | 14.13 | 5,140 | +1.58(+12.61%) |
Apr 17, 2006 | 12.83 | 13.11 | 12.29 | 12.55 | 13,235 | -0.34(-2.61%) |
Apr 13, 2006 | 12.80 | 13.45 | 12.78 | 12.88 | 7,637 | +0.06(+0.48%) |
Apr 12, 2006 | 12.61 | 13.27 | 12.39 | 12.82 | 6,770 | +0.21(+1.70%) |
Apr 11, 2006 | 13.06 | 13.81 | 12.25 | 12.61 | 21,392 | -0.40(-3.06%) |
Apr 10, 2006 | 12.92 | 13.34 | 12.92 | 13.01 | 2,458 | -0.47(-3.52%) |
Apr 07, 2006 | 13.76 | 14.11 | 13.05 | 13.48 | 3,187 | +0.08(+0.57%) |
Apr 06, 2006 | 12.71 | 13.73 | 12.71 | 13.40 | 9,677 | +0.75(+5.92%) |
Apr 05, 2006 | 13.08 | 13.93 | 12.66 | 12.66 | 8,284 | -0.54(-4.11%) |
Apr 04, 2006 | 13.24 | 13.47 | 13.06 | 13.20 | 5,098 | +0.02(+0.12%) |
Apr 03, 2006 | 14.40 | 14.61 | 13.03 | 13.18 | 11,918 | -1.38(-9.50%) |
Mar 31, 2006 | 13.75 | 14.61 | 13.75 | 14.57 | 13,194 | +0.72(+5.19%) |
Mar 30, 2006 | 13.38 | 13.89 | 12.82 | 13.85 | 17,080 | +0.76(+5.78%) |
Mar 29, 2006 | 12.17 | 13.09 | 12.17 | 13.09 | 5,605 | +0.95(+7.81%) |
Mar 28, 2006 | 12.01 | 12.31 | 12.01 | 12.14 | 6,534 | -0.11(-0.87%) |
Mar 27, 2006 | 12.90 | 12.90 | 11.85 | 12.25 | 33,286 | -0.29(-2.32%) |
Mar 24, 2006 | 12.78 | 12.85 | 12.54 | 12.54 | 1,569 | -0.08(-0.67%) |
Mar 23, 2006 | 12.72 | 12.97 | 12.45 | 12.62 | 12,946 | -0.05(-0.36%) |
Mar 22, 2006 | 12.38 | 12.76 | 12.38 | 12.67 | 6,931 | +0.28(+2.28%) |
Mar 21, 2006 | 13.13 | 13.13 | 12.36 | 12.39 | 6,205 | -0.90(-6.79%) |
Mar 20, 2006 | 14.26 | 14.26 | 13.05 | 13.29 | 8,926 | -0.81(-5.75%) |
Mar 17, 2006 | 14.44 | 14.44 | 13.75 | 14.10 | 29,194 | -0.27(-1.86%) |
Mar 16, 2006 | 14.36 | 14.53 | 14.30 | 14.37 | 2,195 | +0.01(+0.05%) |
Mar 15, 2006 | 13.36 | 14.40 | 13.36 | 14.36 | 5,814 | +1.12(+8.43%) |
Mar 14, 2006 | 13.33 | 13.70 | 13.11 | 13.24 | 4,020 | -0.07(-0.52%) |
Mar 13, 2006 | 13.02 | 14.35 | 12.85 | 13.31 | 7,908 | +0.31(+2.41%) |
Mar 10, 2006 | 12.89 | 13.00 | 12.75 | 13.00 | 2,650 | +0.42(+3.34%) |
Mar 09, 2006 | 12.57 | 13.08 | 12.37 | 12.58 | 14,803 | +0.19(+1.54%) |
Mar 08, 2006 | 11.98 | 12.51 | 11.98 | 12.39 | 5,694 | -0.04(-0.31%) |
Mar 07, 2006 | 12.62 | 13.32 | 12.23 | 12.43 | 17,609 | -0.34(-2.64%) |
Mar 06, 2006 | 13.31 | 13.50 | 12.75 | 12.76 | 5,527 | -1.29(-9.19%) |
Mar 03, 2006 | 13.61 | 14.15 | 13.47 | 14.05 | 9,470 | +0.64(+4.79%) |
Mar 02, 2006 | 13.79 | 14.01 | 13.38 | 13.41 | 4,350 | -0.65(-4.62%) |