Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 11.76 | 11.82 | 11.76 | 11.77 | 7,118 | +0.03(+0.29%) |
May 30, 2006 | 11.86 | 11.86 | 11.73 | 11.73 | 5,208 | -0.15(-1.26%) |
May 26, 2006 | 11.84 | 11.88 | 11.81 | 11.88 | 15,626 | +0.13(+1.13%) |
May 25, 2006 | 11.71 | 11.75 | 11.71 | 11.75 | 2,430 | +0.06(+0.49%) |
May 24, 2006 | 11.61 | 11.71 | 11.61 | 11.69 | 24,134 | -0.03(-0.29%) |
May 23, 2006 | 11.72 | 11.75 | 11.72 | 11.73 | 5,556 | +0.02(+0.15%) |
May 22, 2006 | 11.69 | 11.75 | 11.65 | 11.71 | 13,890 | +0.04(+0.35%) |
May 19, 2006 | 11.65 | 11.73 | 11.65 | 11.67 | 22,572 | +0.03(+0.25%) |
May 18, 2006 | 11.74 | 11.74 | 11.64 | 11.64 | 30,385 | -0.15(-1.27%) |
May 17, 2006 | 11.81 | 11.81 | 11.70 | 11.79 | 10,070 | -0.10(-0.87%) |
May 16, 2006 | 11.91 | 11.91 | 11.87 | 11.89 | 2,083 | +0.05(+0.44%) |
May 15, 2006 | 11.86 | 11.89 | 11.84 | 11.84 | 22,919 | +0.02(+0.15%) |
May 12, 2006 | 11.93 | 11.93 | 11.82 | 11.82 | 12,501 | -0.13(-1.06%) |
May 11, 2006 | 12.09 | 12.09 | 11.90 | 11.95 | 26,044 | -0.10(-0.86%) |
May 10, 2006 | 12.10 | 12.10 | 12.05 | 12.05 | 42,192 | -0.05(-0.43%) |
May 09, 2006 | 12.09 | 12.11 | 12.09 | 12.11 | 10,070 | +0.01(+0.12%) |
May 08, 2006 | 12.15 | 12.15 | 12.09 | 12.09 | 8,855 | -0.03(-0.21%) |
May 05, 2006 | 12.04 | 12.12 | 12.02 | 12.12 | 6,077 | +0.12(+0.96%) |
May 04, 2006 | 12.01 | 12.01 | 11.99 | 12.00 | 20,488 | +0.06(+0.53%) |
May 03, 2006 | 11.96 | 11.97 | 11.94 | 11.94 | 6,771 | -0.04(-0.34%) |
May 02, 2006 | 11.97 | 11.98 | 11.95 | 11.98 | 6,077 | +0.03(+0.24%) |
May 01, 2006 | 12.04 | 12.04 | 11.95 | 11.95 | 15,105 | -0.09(-0.72%) |
Apr 28, 2006 | 11.92 | 12.04 | 11.92 | 12.04 | 6,250 | +0.10(+0.87%) |
Apr 27, 2006 | 11.72 | 11.95 | 11.72 | 11.93 | 7,987 | +0.19(+1.62%) |
Apr 26, 2006 | 11.77 | 11.77 | 11.73 | 11.74 | 3,125 | +0.06(+0.54%) |
Apr 25, 2006 | 11.69 | 11.69 | 11.67 | 11.68 | 6,945 | -0.02(-0.15%) |
Apr 24, 2006 | 11.66 | 11.70 | 11.63 | 11.70 | 7,987 | +0.01(+0.05%) |
Apr 21, 2006 | 11.69 | 11.72 | 11.67 | 11.69 | 8,681 | +0.01(+0.10%) |
Apr 20, 2006 | 11.66 | 11.71 | 11.66 | 11.68 | 7,987 | +0.03(+0.30%) |
Apr 19, 2006 | 11.70 | 11.70 | 11.61 | 11.65 | 14,411 | -0.06(-0.49%) |
Apr 18, 2006 | 11.55 | 11.70 | 11.54 | 11.70 | 30,385 | +0.20(+1.75%) |
Apr 17, 2006 | 11.55 | 11.56 | 11.50 | 11.50 | 16,842 | -0.02(-0.20%) |
Apr 13, 2006 | 11.54 | 11.56 | 11.50 | 11.52 | 142,204 | -0.01(-0.10%) |
Apr 12, 2006 | 11.52 | 11.54 | 11.51 | 11.54 | 87,510 | -0.01(-0.10%) |
Apr 11, 2006 | 11.66 | 11.66 | 11.55 | 11.55 | 74,140 | -0.09(-0.74%) |
Apr 10, 2006 | 11.66 | 11.66 | 11.61 | 11.63 | 9,549 | -0.01(-0.05%) |
Apr 07, 2006 | 11.77 | 11.78 | 11.63 | 11.64 | 41,324 | -0.09(-0.79%) |
Apr 06, 2006 | 11.78 | 11.78 | 11.71 | 11.73 | 58,514 | -0.07(-0.63%) |
Apr 05, 2006 | 11.80 | 11.81 | 11.77 | 11.81 | 11,286 | +0.02(+0.15%) |
Apr 04, 2006 | 11.73 | 11.80 | 11.71 | 11.79 | 23,440 | +0.07(+0.64%) |
Apr 03, 2006 | 11.69 | 11.78 | 11.69 | 11.71 | 28,996 | +0.05(+0.44%) |
Mar 31, 2006 | 11.74 | 11.74 | 11.66 | 11.66 | 14,064 | -0.03(-0.29%) |
Mar 30, 2006 | 11.77 | 11.80 | 11.69 | 11.70 | 10,765 | -0.10(-0.88%) |
Mar 29, 2006 | 11.75 | 11.80 | 11.73 | 11.80 | 26,565 | +0.05(+0.44%) |
Mar 28, 2006 | 11.81 | 11.84 | 11.75 | 11.75 | 28,128 | -0.07(-0.58%) |
Mar 27, 2006 | 11.84 | 11.84 | 11.81 | 11.82 | 9,028 | -0.01(-0.05%) |
Mar 24, 2006 | 11.82 | 11.86 | 11.82 | 11.82 | 48,096 | +0.00(+0.00%) |
Mar 23, 2006 | 11.83 | 11.84 | 11.81 | 11.82 | 15,453 | -0.01(-0.10%) |
Mar 22, 2006 | 11.75 | 11.84 | 11.75 | 11.84 | 25,350 | +0.15(+1.28%) |
Mar 21, 2006 | 11.77 | 11.78 | 11.69 | 11.69 | 46,533 | -0.09(-0.73%) |
Mar 20, 2006 | 11.82 | 11.82 | 11.75 | 11.77 | 37,678 | +0.00(+0.00%) |
Mar 17, 2006 | 23.61 | 11.82 | 11.77 | 11.77 | 50,874 | -0.03(-0.29%) |
Mar 16, 2006 | 11.80 | 11.82 | 11.78 | 11.81 | 72,057 | +0.04(+0.34%) |