Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.25 | 12.46 | 12.19 | 12.43 | 327,488 | +0.25(+2.05%) |
May 30, 2006 | 12.48 | 12.54 | 12.18 | 12.18 | 209,748 | -0.33(-2.66%) |
May 26, 2006 | 12.65 | 12.73 | 12.50 | 12.52 | 140,975 | -0.05(-0.41%) |
May 25, 2006 | 12.49 | 12.72 | 12.42 | 12.57 | 226,434 | +0.16(+1.29%) |
May 24, 2006 | 12.12 | 12.45 | 12.02 | 12.41 | 241,873 | +0.22(+1.84%) |
May 23, 2006 | 12.41 | 12.45 | 12.17 | 12.18 | 375,052 | -0.13(-1.04%) |
May 22, 2006 | 12.23 | 12.44 | 12.12 | 12.31 | 303,160 | +0.00(+0.00%) |
May 19, 2006 | 12.22 | 12.38 | 12.06 | 12.31 | 205,849 | +0.02(+0.16%) |
May 18, 2006 | 12.39 | 12.47 | 12.26 | 12.29 | 208,656 | -0.10(-0.78%) |
May 17, 2006 | 12.55 | 12.59 | 12.34 | 12.39 | 186,512 | -0.32(-2.52%) |
May 16, 2006 | 12.76 | 12.79 | 12.59 | 12.71 | 110,722 | -0.07(-0.55%) |
May 15, 2006 | 12.57 | 12.85 | 12.53 | 12.78 | 250,918 | +0.19(+1.53%) |
May 12, 2006 | 12.41 | 12.82 | 12.41 | 12.59 | 233,764 | -0.14(-1.11%) |
May 11, 2006 | 13.04 | 13.04 | 12.73 | 12.73 | 277,117 | -0.32(-2.46%) |
May 10, 2006 | 13.23 | 13.31 | 12.92 | 13.05 | 225,811 | -0.17(-1.31%) |
May 09, 2006 | 13.23 | 13.31 | 13.22 | 13.22 | 169,514 | -0.01(-0.05%) |
May 08, 2006 | 13.21 | 13.35 | 13.18 | 13.23 | 166,395 | -0.02(-0.14%) |
May 05, 2006 | 13.15 | 13.34 | 13.11 | 13.25 | 217,857 | +0.26(+1.97%) |
May 04, 2006 | 13.02 | 13.11 | 12.95 | 12.99 | 153,139 | +0.01(+0.05%) |
May 03, 2006 | 12.95 | 13.07 | 12.84 | 12.99 | 200,859 | +0.00(+0.00%) |
May 02, 2006 | 12.97 | 13.02 | 12.87 | 12.99 | 215,674 | +0.02(+0.15%) |
May 01, 2006 | 13.15 | 13.20 | 12.83 | 12.97 | 252,010 | -0.20(-1.51%) |
Apr 28, 2006 | 12.82 | 13.16 | 12.79 | 13.16 | 198,676 | +0.28(+2.14%) |
Apr 27, 2006 | 12.91 | 13.19 | 12.79 | 12.89 | 283,979 | -0.10(-0.74%) |
Apr 26, 2006 | 13.02 | 13.17 | 12.91 | 12.99 | 302,848 | -0.03(-0.25%) |
Apr 25, 2006 | 12.93 | 13.16 | 12.93 | 13.02 | 247,799 | -0.04(-0.29%) |
Apr 24, 2006 | 13.25 | 13.25 | 12.95 | 13.06 | 190,099 | -0.19(-1.45%) |
Apr 21, 2006 | 13.79 | 13.81 | 13.06 | 13.25 | 274,778 | +0.03(+0.19%) |
Apr 20, 2006 | 13.46 | 13.47 | 13.13 | 13.22 | 105,887 | -0.22(-1.67%) |
Apr 19, 2006 | 13.49 | 13.52 | 13.33 | 13.45 | 194,309 | +0.01(+0.10%) |
Apr 18, 2006 | 13.11 | 13.47 | 13.13 | 13.43 | 244,992 | +0.32(+2.45%) |
Apr 17, 2006 | 13.25 | 13.29 | 12.97 | 13.11 | 158,909 | -0.11(-0.83%) |
Apr 13, 2006 | 13.18 | 13.24 | 13.05 | 13.22 | 134,582 | +0.04(+0.34%) |
Apr 12, 2006 | 13.14 | 13.20 | 12.91 | 13.18 | 170,293 | +0.04(+0.29%) |
Apr 11, 2006 | 13.52 | 13.52 | 12.99 | 13.14 | 374,584 | -0.37(-2.71%) |
Apr 10, 2006 | 13.45 | 13.66 | 13.34 | 13.50 | 544,254 | -0.42(-3.04%) |
Apr 07, 2006 | 14.17 | 14.22 | 13.90 | 13.93 | 219,729 | -0.18(-1.27%) |
Apr 06, 2006 | 14.09 | 14.15 | 14.01 | 14.11 | 248,111 | -0.01(-0.09%) |
Apr 05, 2006 | 14.20 | 14.20 | 14.04 | 14.12 | 151,268 | -0.04(-0.27%) |
Apr 04, 2006 | 14.13 | 14.24 | 14.07 | 14.16 | 134,270 | -0.01(-0.09%) |
Apr 03, 2006 | 14.35 | 14.35 | 14.06 | 14.17 | 169,826 | -0.15(-1.03%) |
Mar 31, 2006 | 14.13 | 14.32 | 14.05 | 14.32 | 270,099 | +0.15(+1.04%) |
Mar 30, 2006 | 14.22 | 14.23 | 14.03 | 14.17 | 303,004 | -0.02(-0.14%) |
Mar 29, 2006 | 14.00 | 14.27 | 14.00 | 14.19 | 313,765 | +0.17(+1.19%) |
Mar 28, 2006 | 14.25 | 14.36 | 13.96 | 14.02 | 190,878 | -0.24(-1.71%) |
Mar 27, 2006 | 14.18 | 14.39 | 14.14 | 14.27 | 157,350 | +0.04(+0.32%) |
Mar 24, 2006 | 14.11 | 14.25 | 14.03 | 14.22 | 122,106 | +0.12(+0.82%) |
Mar 23, 2006 | 14.10 | 14.12 | 13.93 | 14.11 | 107,915 | +0.03(+0.23%) |
Mar 22, 2006 | 13.86 | 14.09 | 13.77 | 14.08 | 126,628 | +0.22(+1.62%) |
Mar 21, 2006 | 14.07 | 14.12 | 13.79 | 13.85 | 190,878 | -0.22(-1.55%) |
Mar 20, 2006 | 14.06 | 14.08 | 13.84 | 14.07 | 142,223 | +0.01(+0.09%) |
Mar 17, 2006 | 14.03 | 14.08 | 13.91 | 14.06 | 393,298 | +0.10(+0.69%) |
Mar 16, 2006 | 14.03 | 14.12 | 13.91 | 13.96 | 173,568 | +0.01(+0.05%) |
Mar 15, 2006 | 13.99 | 13.99 | 13.75 | 13.95 | 148,617 | -0.02(-0.14%) |
Mar 14, 2006 | 13.72 | 13.99 | 13.62 | 13.97 | 168,890 | +0.20(+1.44%) |
Mar 13, 2006 | 13.74 | 13.90 | 13.68 | 13.77 | 218,013 | +0.04(+0.33%) |
Mar 10, 2006 | 13.59 | 13.76 | 13.56 | 13.73 | 146,590 | +0.17(+1.28%) |
Mar 09, 2006 | 13.83 | 13.86 | 13.54 | 13.56 | 145,498 | -0.28(-1.99%) |
Mar 08, 2006 | 13.74 | 13.91 | 13.63 | 13.83 | 111,190 | +0.09(+0.65%) |
Mar 07, 2006 | 13.61 | 13.93 | 13.51 | 13.74 | 303,316 | +0.08(+0.56%) |
Mar 06, 2006 | 13.24 | 13.93 | 13.24 | 13.66 | 130,839 | -0.18(-1.30%) |
Mar 03, 2006 | 13.96 | 14.06 | 13.84 | 13.84 | 121,014 | -0.22(-1.55%) |
Mar 02, 2006 | 14.15 | 14.16 | 13.87 | 14.06 | 118,207 | -0.04(-0.32%) |