Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.74 | 12.92 | 12.65 | 12.78 | 43,812 | -0.05(-0.42%) |
May 30, 2006 | 12.80 | 12.88 | 12.77 | 12.83 | 21,574 | +0.01(+0.12%) |
May 26, 2006 | 12.73 | 12.88 | 12.73 | 12.82 | 33,190 | +0.16(+1.29%) |
May 25, 2006 | 12.46 | 12.79 | 12.46 | 12.65 | 33,522 | +0.12(+0.96%) |
May 24, 2006 | 12.59 | 12.61 | 12.46 | 12.53 | 43,812 | -0.08(-0.60%) |
May 23, 2006 | 12.61 | 12.73 | 12.43 | 12.61 | 98,245 | -0.02(-0.12%) |
May 22, 2006 | 12.35 | 12.70 | 12.21 | 12.62 | 75,675 | +0.08(+0.60%) |
May 19, 2006 | 12.73 | 12.73 | 12.29 | 12.55 | 96,585 | -0.28(-2.16%) |
May 18, 2006 | 13.08 | 13.11 | 12.73 | 12.83 | 46,135 | -0.27(-2.03%) |
May 17, 2006 | 13.26 | 13.27 | 13.04 | 13.09 | 31,199 | -0.16(-1.21%) |
May 16, 2006 | 13.03 | 13.35 | 13.03 | 13.25 | 69,369 | +0.22(+1.69%) |
May 15, 2006 | 13.50 | 13.52 | 12.96 | 13.03 | 36,841 | -0.42(-3.14%) |
May 12, 2006 | 13.38 | 13.47 | 13.02 | 13.45 | 77,003 | +0.00(+0.00%) |
May 11, 2006 | 13.69 | 13.72 | 13.39 | 13.45 | 35,514 | -0.19(-1.41%) |
May 10, 2006 | 13.83 | 13.86 | 13.59 | 13.65 | 20,910 | -0.15(-1.11%) |
May 09, 2006 | 13.93 | 13.93 | 13.75 | 13.80 | 32,527 | -0.05(-0.39%) |
May 08, 2006 | 14.16 | 14.16 | 13.73 | 13.85 | 51,777 | -0.26(-1.86%) |
May 05, 2006 | 13.95 | 14.29 | 13.84 | 14.12 | 46,799 | +0.14(+0.99%) |
May 04, 2006 | 13.96 | 14.20 | 13.92 | 13.98 | 21,574 | +0.09(+0.63%) |
May 03, 2006 | 13.87 | 13.89 | 13.79 | 13.89 | 75,343 | -0.09(-0.67%) |
May 02, 2006 | 14.15 | 14.19 | 13.89 | 13.98 | 40,161 | -0.16(-1.15%) |
May 01, 2006 | 14.07 | 14.21 | 14.07 | 14.15 | 13,608 | +0.08(+0.60%) |
Apr 28, 2006 | 14.08 | 14.08 | 14.01 | 14.06 | 12,944 | -0.02(-0.13%) |
Apr 27, 2006 | 14.26 | 14.26 | 14.07 | 14.08 | 19,582 | -0.18(-1.29%) |
Apr 26, 2006 | 14.24 | 14.34 | 14.07 | 14.26 | 50,450 | -0.35(-2.37%) |
Apr 25, 2006 | 14.70 | 14.70 | 14.51 | 14.61 | 36,841 | -0.11(-0.72%) |
Apr 24, 2006 | 14.69 | 14.76 | 14.58 | 14.71 | 72,024 | +0.03(+0.18%) |
Apr 21, 2006 | 14.30 | 14.89 | 14.16 | 14.69 | 72,356 | +0.44(+3.09%) |
Apr 20, 2006 | 14.30 | 14.31 | 14.10 | 14.25 | 103,555 | -0.05(-0.34%) |
Apr 19, 2006 | 13.78 | 14.30 | 13.77 | 14.30 | 115,836 | +0.25(+1.78%) |
Apr 18, 2006 | 13.88 | 14.16 | 13.88 | 14.05 | 82,313 | +0.18(+1.30%) |
Apr 17, 2006 | 13.63 | 13.92 | 13.63 | 13.87 | 46,799 | +0.26(+1.88%) |
Apr 13, 2006 | 13.99 | 13.98 | 13.61 | 13.61 | 33,522 | -0.38(-2.69%) |
Apr 12, 2006 | 13.96 | 14.05 | 13.86 | 13.99 | 23,897 | +0.07(+0.48%) |
Apr 11, 2006 | 13.95 | 14.09 | 13.90 | 13.92 | 44,144 | +0.08(+0.54%) |
Apr 10, 2006 | 13.68 | 13.86 | 13.67 | 13.84 | 39,829 | +0.15(+1.10%) |
Apr 07, 2006 | 13.87 | 13.91 | 13.69 | 13.69 | 19,582 | -0.18(-1.30%) |
Apr 06, 2006 | 13.82 | 13.87 | 13.78 | 13.87 | 24,561 | +0.01(+0.04%) |
Apr 05, 2006 | 13.81 | 13.99 | 13.81 | 13.87 | 53,437 | -0.01(-0.06%) |
Apr 04, 2006 | 14.01 | 14.18 | 13.69 | 13.88 | 62,399 | -0.28(-2.00%) |
Apr 03, 2006 | 14.03 | 14.26 | 13.92 | 14.16 | 93,598 | +0.13(+0.90%) |
Mar 31, 2006 | 13.78 | 14.03 | 13.65 | 14.03 | 40,824 | +0.25(+1.81%) |
Mar 30, 2006 | 13.68 | 13.78 | 13.68 | 13.78 | 27,548 | +0.05(+0.33%) |
Mar 29, 2006 | 13.48 | 13.78 | 13.48 | 13.74 | 59,743 | -0.02(-0.11%) |
Mar 28, 2006 | 13.59 | 13.77 | 13.59 | 13.75 | 82,645 | +0.17(+1.29%) |
Mar 27, 2006 | 13.53 | 13.62 | 13.50 | 13.58 | 71,360 | +0.09(+0.67%) |
Mar 24, 2006 | 13.50 | 13.51 | 13.26 | 13.49 | 57,088 | +0.02(+0.16%) |
Mar 23, 2006 | 13.30 | 13.47 | 13.24 | 13.47 | 97,913 | +0.30(+2.29%) |
Mar 22, 2006 | 12.98 | 13.18 | 12.98 | 13.17 | 74,347 | +0.25(+1.91%) |
Mar 21, 2006 | 12.83 | 13.11 | 12.80 | 12.92 | 140,729 | +0.14(+1.13%) |
Mar 20, 2006 | 12.88 | 12.95 | 12.76 | 12.77 | 61,071 | -0.36(-2.71%) |
Mar 17, 2006 | 13.32 | 13.41 | 12.85 | 13.13 | 105,879 | -0.19(-1.40%) |
Mar 16, 2006 | 12.97 | 13.34 | 12.96 | 13.32 | 90,943 | +0.21(+1.61%) |
Mar 15, 2006 | 13.40 | 13.41 | 13.08 | 13.11 | 149,359 | -0.30(-2.22%) |
Mar 14, 2006 | 13.41 | 13.41 | 13.29 | 13.40 | 32,195 | +0.17(+1.25%) |
Mar 13, 2006 | 13.18 | 13.41 | 13.03 | 13.24 | 51,114 | +0.27(+2.07%) |
Mar 10, 2006 | 12.86 | 12.97 | 12.78 | 12.97 | 42,152 | +0.14(+1.13%) |
Mar 09, 2006 | 12.62 | 12.91 | 12.62 | 12.83 | 76,339 | +0.27(+2.16%) |
Mar 08, 2006 | 12.53 | 12.57 | 12.22 | 12.55 | 155,333 | -0.14(-1.07%) |
Mar 07, 2006 | 12.91 | 12.91 | 12.56 | 12.69 | 53,437 | -0.22(-1.70%) |
Mar 06, 2006 | 13.12 | 13.12 | 12.84 | 12.91 | 53,437 | -0.27(-2.06%) |
Mar 03, 2006 | 13.15 | 13.24 | 13.08 | 13.18 | 41,820 | -0.05(-0.34%) |
Mar 02, 2006 | 13.37 | 13.38 | 13.08 | 13.23 | 84,637 | -0.18(-1.33%) |