Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.78 | 12.91 | 12.37 | 12.58 | 2,714 | -0.24(-1.87%) |
May 30, 2006 | 12.65 | 12.82 | 12.65 | 12.82 | 730 | +0.14(+1.11%) |
May 26, 2006 | 12.68 | 12.68 | 12.68 | 12.68 | 604 | -0.21(-1.64%) |
May 25, 2006 | 12.90 | 12.90 | 12.90 | 12.90 | 0 | +0.00(+0.00%) |
May 24, 2006 | 12.90 | 12.90 | 12.90 | 12.90 | 629 | -0.08(-0.65%) |
May 23, 2006 | 12.98 | 12.98 | 12.98 | 12.98 | 707 | -0.01(-0.11%) |
May 22, 2006 | 12.99 | 12.99 | 12.99 | 12.99 | 1,132 | +0.11(+0.88%) |
May 19, 2006 | 12.88 | 12.88 | 12.88 | 12.88 | 0 | +0.00(+0.00%) |
May 18, 2006 | 12.88 | 12.88 | 12.88 | 12.88 | 427 | -0.04(-0.33%) |
May 17, 2006 | 12.92 | 12.92 | 12.92 | 12.92 | 424 | +0.27(+2.12%) |
May 16, 2006 | 12.72 | 12.72 | 12.65 | 12.65 | 707 | -0.33(-2.56%) |
May 15, 2006 | 12.99 | 12.99 | 12.99 | 12.99 | 0 | +0.00(+0.00%) |
May 12, 2006 | 12.99 | 12.99 | 12.99 | 12.99 | 0 | +0.00(+0.00%) |
May 11, 2006 | 12.97 | 13.17 | 12.97 | 12.99 | 2,304 | -0.26(-1.97%) |
May 10, 2006 | 12.97 | 13.25 | 12.97 | 13.25 | 2,264 | +0.28(+2.18%) |
May 09, 2006 | 13.18 | 13.24 | 12.90 | 12.97 | 7,558 | +0.07(+0.55%) |
May 08, 2006 | 12.72 | 12.90 | 12.72 | 12.90 | 847 | +0.16(+1.28%) |
May 05, 2006 | 12.72 | 12.86 | 12.72 | 12.73 | 3,018 | +0.01(+0.11%) |
May 04, 2006 | 12.72 | 12.72 | 12.72 | 12.72 | 0 | +0.00(+0.00%) |
May 03, 2006 | 12.86 | 12.86 | 12.72 | 12.72 | 707 | +0.00(+0.00%) |
May 02, 2006 | 12.72 | 12.73 | 12.72 | 12.72 | 8,306 | +0.12(+0.95%) |
May 01, 2006 | 12.55 | 12.72 | 12.55 | 12.60 | 9,949 | +0.06(+0.45%) |
Apr 28, 2006 | 12.54 | 12.54 | 12.54 | 12.54 | 141 | -0.13(-1.06%) |
Apr 27, 2006 | 12.68 | 12.68 | 12.68 | 12.68 | 283 | -0.18(-1.43%) |
Apr 26, 2006 | 12.97 | 12.97 | 12.86 | 12.86 | 5,944 | -0.42(-3.14%) |
Apr 25, 2006 | 12.54 | 13.28 | 12.37 | 13.28 | 4,388 | +0.57(+4.45%) |
Apr 24, 2006 | 12.65 | 12.75 | 12.37 | 12.71 | 2,492 | -0.15(-1.15%) |
Apr 21, 2006 | 13.05 | 13.05 | 12.86 | 12.86 | 1,132 | -0.39(-2.93%) |
Apr 20, 2006 | 12.97 | 13.25 | 12.97 | 13.25 | 11,398 | +0.28(+2.18%) |
Apr 19, 2006 | 12.96 | 12.97 | 12.96 | 12.97 | 1,285 | +0.25(+1.94%) |
Apr 18, 2006 | 12.72 | 12.72 | 12.72 | 12.72 | 141 | +0.07(+0.56%) |
Apr 17, 2006 | 12.72 | 12.72 | 12.65 | 12.65 | 996 | -0.20(-1.59%) |
Apr 13, 2006 | 12.85 | 12.85 | 12.85 | 12.85 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 12.75 | 12.85 | 12.75 | 12.85 | 291 | +0.02(+0.13%) |
Apr 11, 2006 | 12.84 | 12.84 | 12.84 | 12.84 | 0 | +0.00(+0.00%) |
Apr 10, 2006 | 12.84 | 12.84 | 12.84 | 12.84 | 0 | +0.00(+0.00%) |
Apr 07, 2006 | 12.84 | 12.84 | 12.84 | 12.84 | 587 | -0.06(-0.48%) |
Apr 06, 2006 | 12.90 | 12.90 | 12.79 | 12.90 | 4,039 | -0.07(-0.52%) |
Apr 05, 2006 | 12.97 | 13.00 | 12.97 | 12.97 | 11,463 | +0.11(+0.82%) |
Apr 04, 2006 | 12.86 | 12.86 | 12.86 | 12.86 | 141 | +0.07(+0.55%) |
Apr 03, 2006 | 12.79 | 12.79 | 12.79 | 12.79 | 556 | +0.01(+0.08%) |
Mar 31, 2006 | 12.79 | 12.79 | 12.75 | 12.78 | 1,386 | -0.04(-0.29%) |
Mar 30, 2006 | 12.82 | 12.82 | 12.82 | 12.82 | 0 | +0.00(+0.00%) |
Mar 29, 2006 | 12.82 | 12.82 | 12.82 | 12.82 | 863 | -0.14(-1.10%) |
Mar 28, 2006 | 12.96 | 12.96 | 12.96 | 12.96 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 12.97 | 12.97 | 12.96 | 12.96 | 611 | +0.14(+1.12%) |
Mar 24, 2006 | 12.79 | 12.82 | 12.79 | 12.82 | 566 | +0.02(+0.15%) |
Mar 23, 2006 | 12.79 | 12.94 | 12.79 | 12.80 | 2,122 | -0.06(-0.49%) |
Mar 22, 2006 | 12.79 | 12.94 | 12.79 | 12.86 | 707 | -0.04(-0.27%) |
Mar 21, 2006 | 12.97 | 12.97 | 12.83 | 12.90 | 4,746 | -0.08(-0.65%) |
Mar 20, 2006 | 12.97 | 12.98 | 12.90 | 12.98 | 2,759 | -0.06(-0.48%) |
Mar 17, 2006 | 12.90 | 13.04 | 12.90 | 13.04 | 6,463 | +0.23(+1.80%) |
Mar 16, 2006 | 12.75 | 12.81 | 12.75 | 12.81 | 1,251 | -0.09(-0.70%) |
Mar 15, 2006 | 12.90 | 12.90 | 12.90 | 12.90 | 141 | -0.02(-0.17%) |
Mar 14, 2006 | 12.90 | 12.93 | 12.90 | 12.92 | 1,556 | -0.01(-0.04%) |
Mar 13, 2006 | 12.90 | 12.93 | 12.90 | 12.93 | 2,929 | +0.03(+0.22%) |
Mar 10, 2006 | 12.90 | 12.90 | 12.90 | 12.90 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 12.90 | 12.90 | 12.90 | 12.90 | 481 | +0.01(+0.05%) |
Mar 08, 2006 | 12.90 | 12.90 | 12.90 | 12.90 | 2,223 | +0.00(+0.00%) |
Mar 07, 2006 | 12.90 | 12.90 | 12.90 | 12.90 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 12.90 | 12.90 | 12.90 | 12.90 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 12.90 | 12.90 | 12.90 | 12.90 | 849 | +0.07(+0.55%) |
Mar 02, 2006 | 12.82 | 12.82 | 12.82 | 12.82 | 0 | +0.00(+0.00%) |