Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.27 | 12.33 | 12.02 | 12.29 | 455,354 | -0.01(-0.11%) |
May 30, 2006 | 12.41 | 12.43 | 12.21 | 12.31 | 550,919 | -0.30(-2.34%) |
May 26, 2006 | 12.60 | 12.65 | 12.41 | 12.60 | 264,651 | +0.12(+0.96%) |
May 25, 2006 | 12.43 | 12.50 | 12.28 | 12.48 | 437,578 | +0.21(+1.72%) |
May 24, 2006 | 12.20 | 12.41 | 11.93 | 12.27 | 570,970 | -0.05(-0.40%) |
May 23, 2006 | 12.43 | 12.49 | 12.21 | 12.32 | 668,099 | +0.08(+0.69%) |
May 22, 2006 | 12.18 | 12.41 | 12.02 | 12.24 | 397,617 | -0.12(-0.97%) |
May 19, 2006 | 12.34 | 12.51 | 12.18 | 12.36 | 589,600 | -0.09(-0.73%) |
May 18, 2006 | 12.48 | 12.52 | 12.38 | 12.45 | 755,131 | -0.04(-0.34%) |
May 17, 2006 | 12.24 | 12.53 | 12.19 | 12.49 | 666,393 | +0.06(+0.45%) |
May 16, 2006 | 12.17 | 12.48 | 12.17 | 12.43 | 341,018 | +0.14(+1.14%) |
May 15, 2006 | 12.34 | 12.44 | 12.12 | 12.29 | 460,189 | -0.16(-1.30%) |
May 12, 2006 | 12.52 | 12.80 | 12.38 | 12.45 | 576,374 | -0.41(-3.22%) |
May 11, 2006 | 13.26 | 13.33 | 12.81 | 12.87 | 397,333 | -0.44(-3.33%) |
May 10, 2006 | 13.47 | 13.47 | 13.15 | 13.31 | 490,622 | -0.23(-1.71%) |
May 09, 2006 | 13.25 | 13.62 | 13.22 | 13.54 | 407,003 | +0.19(+1.42%) |
May 08, 2006 | 13.57 | 13.61 | 13.26 | 13.35 | 439,284 | -0.29(-2.11%) |
May 05, 2006 | 13.36 | 13.67 | 13.36 | 13.64 | 747,452 | -0.20(-1.47%) |
May 04, 2006 | 13.55 | 13.95 | 13.55 | 13.85 | 249,008 | +0.26(+1.92%) |
May 03, 2006 | 13.61 | 13.70 | 13.49 | 13.59 | 394,062 | -0.07(-0.51%) |
May 02, 2006 | 13.29 | 13.66 | 13.21 | 13.66 | 439,711 | +0.39(+2.91%) |
May 01, 2006 | 13.14 | 13.44 | 13.08 | 13.27 | 315,562 | +0.11(+0.80%) |
Apr 28, 2006 | 12.84 | 13.18 | 12.84 | 13.16 | 289,680 | -0.03(-0.21%) |
Apr 27, 2006 | 13.31 | 13.43 | 13.06 | 13.19 | 433,169 | -0.15(-1.11%) |
Apr 26, 2006 | 13.43 | 13.50 | 13.24 | 13.34 | 317,980 | -0.02(-0.16%) |
Apr 25, 2006 | 13.21 | 13.45 | 13.21 | 13.36 | 891,226 | +0.15(+1.12%) |
Apr 24, 2006 | 13.33 | 13.33 | 13.11 | 13.21 | 315,278 | -0.16(-1.21%) |
Apr 21, 2006 | 13.29 | 13.39 | 13.15 | 13.37 | 658,287 | +0.17(+1.28%) |
Apr 20, 2006 | 13.11 | 13.26 | 13.04 | 13.21 | 322,673 | +0.06(+0.43%) |
Apr 19, 2006 | 12.98 | 13.15 | 12.95 | 13.15 | 283,707 | +0.11(+0.86%) |
Apr 18, 2006 | 12.63 | 13.10 | 12.63 | 13.04 | 647,052 | +0.50(+3.98%) |
Apr 17, 2006 | 12.54 | 12.65 | 12.40 | 12.54 | 190,276 | -0.06(-0.50%) |
Apr 13, 2006 | 12.48 | 12.65 | 12.42 | 12.60 | 216,869 | +0.12(+0.96%) |
Apr 12, 2006 | 12.45 | 12.54 | 12.35 | 12.48 | 522,050 | +0.11(+0.85%) |
Apr 11, 2006 | 12.59 | 12.65 | 12.28 | 12.38 | 793,955 | -0.15(-1.23%) |
Apr 10, 2006 | 12.40 | 12.66 | 12.40 | 12.53 | 367,184 | +0.18(+1.42%) |
Apr 07, 2006 | 12.67 | 12.79 | 12.33 | 12.36 | 261,807 | -0.30(-2.39%) |
Apr 06, 2006 | 12.54 | 12.73 | 12.43 | 12.66 | 464,598 | +0.07(+0.56%) |
Apr 05, 2006 | 12.53 | 12.71 | 12.43 | 12.59 | 386,951 | -0.02(-0.17%) |
Apr 04, 2006 | 12.66 | 12.83 | 12.45 | 12.61 | 307,598 | -0.13(-1.05%) |
Apr 03, 2006 | 12.89 | 12.93 | 12.71 | 12.74 | 240,618 | -0.15(-1.15%) |
Mar 31, 2006 | 12.96 | 13.04 | 12.75 | 12.89 | 283,281 | +0.07(+0.55%) |
Mar 30, 2006 | 13.09 | 13.11 | 12.76 | 12.82 | 396,053 | -0.22(-1.72%) |
Mar 29, 2006 | 12.96 | 13.09 | 12.61 | 13.04 | 583,058 | +0.44(+3.46%) |
Mar 28, 2006 | 12.66 | 12.84 | 12.50 | 12.61 | 329,641 | -0.04(-0.33%) |
Mar 27, 2006 | 12.34 | 12.66 | 12.34 | 12.65 | 688,577 | +0.28(+2.27%) |
Mar 24, 2006 | 12.19 | 12.37 | 12.10 | 12.37 | 380,694 | +0.20(+1.62%) |
Mar 23, 2006 | 12.17 | 12.26 | 12.09 | 12.17 | 550,919 | +0.01(+0.06%) |
Mar 22, 2006 | 12.14 | 12.30 | 12.09 | 12.17 | 646,626 | +0.02(+0.17%) |
Mar 21, 2006 | 12.38 | 12.47 | 12.14 | 12.14 | 436,867 | -0.20(-1.60%) |
Mar 20, 2006 | 12.38 | 12.64 | 12.24 | 12.34 | 570,970 | -0.02(-0.17%) |
Mar 17, 2006 | 12.16 | 12.47 | 12.02 | 12.36 | 842,732 | +0.20(+1.68%) |
Mar 16, 2006 | 11.92 | 12.16 | 11.88 | 12.16 | 421,793 | +0.26(+2.19%) |
Mar 15, 2006 | 11.93 | 11.95 | 11.85 | 11.90 | 1,354,544 | -0.04(-0.35%) |
Mar 14, 2006 | 11.76 | 11.97 | 11.75 | 11.94 | 441,275 | +0.12(+1.01%) |
Mar 13, 2006 | 11.78 | 12.12 | 11.73 | 11.82 | 421,935 | +0.15(+1.27%) |
Mar 10, 2006 | 11.62 | 11.76 | 11.48 | 11.67 | 169,655 | +0.08(+0.73%) |
Mar 09, 2006 | 11.60 | 11.71 | 11.48 | 11.59 | 190,276 | +0.04(+0.36%) |
Mar 08, 2006 | 11.59 | 11.67 | 11.45 | 11.55 | 295,795 | -0.04(-0.36%) |
Mar 07, 2006 | 11.43 | 11.62 | 11.38 | 11.59 | 327,366 | +0.11(+0.92%) |
Mar 06, 2006 | 11.25 | 11.67 | 11.25 | 11.48 | 220,566 | -0.03(-0.24%) |
Mar 03, 2006 | 11.57 | 11.64 | 11.48 | 11.51 | 383,823 | -0.06(-0.55%) |
Mar 02, 2006 | 11.60 | 11.66 | 11.50 | 11.57 | 398,186 | -0.06(-0.48%) |