Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.10 | 12.24 | 12.07 | 12.19 | 142,575 | +0.10(+0.84%) |
May 30, 2006 | 12.09 | 12.14 | 11.99 | 12.09 | 141,542 | -0.01(-0.08%) |
May 26, 2006 | 12.10 | 12.12 | 12.07 | 12.10 | 91,330 | -0.04(-0.32%) |
May 25, 2006 | 12.22 | 12.25 | 12.06 | 12.14 | 103,728 | -0.11(-0.87%) |
May 24, 2006 | 12.20 | 12.29 | 12.05 | 12.24 | 77,693 | +0.02(+0.20%) |
May 23, 2006 | 12.27 | 12.32 | 12.21 | 12.22 | 97,736 | -0.13(-1.02%) |
May 22, 2006 | 12.27 | 12.36 | 12.13 | 12.35 | 136,583 | +0.05(+0.43%) |
May 19, 2006 | 12.25 | 12.29 | 12.12 | 12.29 | 342,387 | -0.00(-0.04%) |
May 18, 2006 | 12.26 | 12.43 | 12.26 | 12.30 | 142,162 | +0.00(+0.04%) |
May 17, 2006 | 12.32 | 12.32 | 12.22 | 12.29 | 202,911 | -0.07(-0.55%) |
May 16, 2006 | 12.22 | 12.46 | 12.21 | 12.36 | 174,809 | +0.13(+1.03%) |
May 15, 2006 | 12.29 | 12.29 | 12.17 | 12.23 | 149,187 | -0.09(-0.75%) |
May 12, 2006 | 12.29 | 12.34 | 12.07 | 12.33 | 101,869 | -0.16(-1.28%) |
May 11, 2006 | 12.14 | 12.49 | 12.10 | 12.49 | 117,986 | +0.39(+3.24%) |
May 10, 2006 | 12.12 | 12.15 | 11.99 | 12.09 | 153,320 | +0.03(+0.28%) |
May 09, 2006 | 12.04 | 12.10 | 11.93 | 12.06 | 176,462 | +0.03(+0.24%) |
May 08, 2006 | 11.86 | 12.10 | 11.84 | 12.03 | 219,442 | +0.15(+1.26%) |
May 05, 2006 | 11.86 | 11.92 | 11.72 | 11.88 | 216,755 | -0.01(-0.12%) |
May 04, 2006 | 11.87 | 11.91 | 11.67 | 11.90 | 197,332 | -0.02(-0.16%) |
May 03, 2006 | 11.98 | 11.98 | 11.89 | 11.91 | 227,500 | -0.06(-0.53%) |
May 02, 2006 | 12.17 | 12.20 | 11.97 | 11.98 | 256,222 | -0.19(-1.55%) |
May 01, 2006 | 11.97 | 12.18 | 11.97 | 12.17 | 312,012 | +0.20(+1.66%) |
Apr 28, 2006 | 12.29 | 12.29 | 11.68 | 11.97 | 475,457 | -0.32(-2.60%) |
Apr 27, 2006 | 12.47 | 12.51 | 12.22 | 12.29 | 108,067 | -0.17(-1.40%) |
Apr 26, 2006 | 12.41 | 12.58 | 12.34 | 12.46 | 299,614 | -0.02(-0.19%) |
Apr 25, 2006 | 12.33 | 12.68 | 12.33 | 12.49 | 480,416 | +0.14(+1.14%) |
Apr 24, 2006 | 12.32 | 12.53 | 12.24 | 12.35 | 190,926 | +0.03(+0.24%) |
Apr 21, 2006 | 12.44 | 12.63 | 12.20 | 12.32 | 830,242 | -0.07(-0.59%) |
Apr 20, 2006 | 12.00 | 12.55 | 11.97 | 12.39 | 343,833 | +0.41(+3.43%) |
Apr 19, 2006 | 11.74 | 12.10 | 11.74 | 11.98 | 499,220 | +0.24(+2.06%) |
Apr 18, 2006 | 11.87 | 11.90 | 11.61 | 11.74 | 385,159 | -0.17(-1.42%) |
Apr 17, 2006 | 11.80 | 11.95 | 11.80 | 11.91 | 419,667 | +0.11(+0.90%) |
Apr 13, 2006 | 11.66 | 11.83 | 11.62 | 11.80 | 443,636 | +0.14(+1.16%) |
Apr 12, 2006 | 12.27 | 12.27 | 11.65 | 11.66 | 1,373,682 | +0.00(+0.00%) |
Apr 11, 2006 | 11.75 | 11.75 | 11.59 | 11.66 | 181,215 | -0.10(-0.86%) |
Apr 10, 2006 | 11.64 | 11.78 | 11.62 | 11.76 | 90,504 | +0.10(+0.83%) |
Apr 07, 2006 | 11.74 | 11.74 | 11.57 | 11.67 | 69,634 | -0.07(-0.58%) |
Apr 06, 2006 | 11.86 | 11.94 | 11.64 | 11.74 | 268,826 | -0.21(-1.74%) |
Apr 05, 2006 | 11.98 | 11.98 | 11.92 | 11.94 | 252,502 | -0.06(-0.48%) |
Apr 04, 2006 | 12.03 | 12.05 | 11.95 | 12.00 | 455,001 | -0.05(-0.40%) |
Apr 03, 2006 | 12.49 | 12.49 | 12.00 | 12.05 | 602,948 | -0.41(-3.30%) |
Mar 31, 2006 | 12.34 | 12.56 | 12.34 | 12.46 | 206,837 | +0.15(+1.18%) |
Mar 30, 2006 | 12.07 | 12.32 | 12.07 | 12.32 | 273,579 | +0.27(+2.21%) |
Mar 29, 2006 | 12.07 | 12.12 | 11.98 | 12.05 | 169,230 | +0.10(+0.81%) |
Mar 28, 2006 | 11.97 | 12.03 | 11.88 | 11.95 | 238,452 | -0.02(-0.20%) |
Mar 27, 2006 | 11.93 | 12.46 | 11.83 | 11.98 | 230,806 | +0.12(+1.02%) |
Mar 24, 2006 | 11.76 | 12.09 | 11.73 | 11.86 | 209,317 | +0.19(+1.66%) |
Mar 23, 2006 | 11.66 | 11.71 | 11.61 | 11.66 | 219,442 | -0.03(-0.25%) |
Mar 22, 2006 | 11.64 | 11.76 | 11.61 | 11.69 | 212,829 | -0.02(-0.17%) |
Mar 21, 2006 | 12.05 | 12.05 | 11.61 | 11.71 | 567,615 | -0.34(-2.81%) |
Mar 20, 2006 | 12.18 | 12.39 | 11.98 | 12.05 | 584,352 | -0.05(-0.44%) |
Mar 17, 2006 | 11.74 | 12.16 | 11.69 | 12.10 | 593,030 | +0.36(+3.05%) |
Mar 16, 2006 | 11.66 | 11.78 | 11.56 | 11.75 | 1,341,241 | +0.08(+0.71%) |