Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 11.47 | 11.93 | 11.23 | 11.89 | 163,086 | +0.50(+4.39%) |
May 30, 2006 | 11.95 | 11.97 | 11.36 | 11.39 | 68,540 | -0.61(-5.08%) |
May 26, 2006 | 12.28 | 12.40 | 11.87 | 12.00 | 74,785 | -0.22(-1.80%) |
May 25, 2006 | 11.88 | 12.22 | 11.64 | 12.22 | 85,159 | +0.49(+4.18%) |
May 24, 2006 | 11.68 | 11.85 | 11.19 | 11.73 | 143,194 | +0.07(+0.60%) |
May 23, 2006 | 12.08 | 12.20 | 11.58 | 11.66 | 110,209 | -0.33(-2.75%) |
May 22, 2006 | 11.79 | 12.05 | 11.26 | 11.99 | 109,115 | +0.10(+0.84%) |
May 19, 2006 | 11.54 | 12.03 | 11.26 | 11.89 | 116,614 | +0.37(+3.21%) |
May 18, 2006 | 12.04 | 12.04 | 11.50 | 11.52 | 85,559 | -0.43(-3.60%) |
May 17, 2006 | 11.99 | 12.20 | 11.22 | 11.95 | 178,364 | -0.16(-1.32%) |
May 16, 2006 | 11.86 | 12.32 | 11.79 | 12.11 | 103,938 | +0.30(+2.54%) |
May 15, 2006 | 11.97 | 12.04 | 11.77 | 11.81 | 96,098 | -0.30(-2.48%) |
May 12, 2006 | 12.43 | 12.43 | 12.11 | 12.11 | 95,950 | -0.40(-3.20%) |
May 11, 2006 | 12.27 | 12.66 | 12.27 | 12.51 | 105,277 | +0.27(+2.21%) |
May 10, 2006 | 13.03 | 13.25 | 12.24 | 12.24 | 88,146 | -0.85(-6.49%) |
May 09, 2006 | 13.45 | 13.94 | 13.07 | 13.09 | 129,189 | -0.41(-3.04%) |
May 08, 2006 | 13.03 | 13.68 | 12.94 | 13.50 | 110,786 | +0.39(+2.97%) |
May 05, 2006 | 13.02 | 13.18 | 12.85 | 13.11 | 65,905 | +0.07(+0.54%) |
May 04, 2006 | 12.70 | 13.07 | 12.58 | 13.04 | 69,924 | +0.37(+2.92%) |
May 03, 2006 | 12.70 | 12.85 | 12.37 | 12.67 | 79,811 | -0.07(-0.55%) |
May 02, 2006 | 12.10 | 12.78 | 12.00 | 12.74 | 106,317 | +0.66(+5.46%) |
May 01, 2006 | 12.69 | 12.86 | 11.95 | 12.08 | 98,787 | -0.57(-4.51%) |
Apr 28, 2006 | 12.49 | 12.82 | 12.21 | 12.65 | 183,600 | +0.13(+1.04%) |
Apr 27, 2006 | 12.19 | 12.66 | 12.05 | 12.52 | 106,563 | +0.25(+2.04%) |
Apr 26, 2006 | 11.90 | 12.38 | 11.86 | 12.27 | 83,329 | +0.36(+3.02%) |
Apr 25, 2006 | 12.20 | 12.28 | 11.85 | 11.91 | 112,074 | -0.30(-2.46%) |
Apr 24, 2006 | 12.45 | 12.50 | 12.17 | 12.21 | 78,849 | -0.22(-1.77%) |
Apr 21, 2006 | 13.03 | 13.14 | 12.40 | 12.43 | 120,914 | -0.62(-4.75%) |
Apr 20, 2006 | 13.05 | 13.11 | 12.54 | 13.05 | 152,441 | -0.02(-0.15%) |
Apr 19, 2006 | 12.39 | 13.10 | 12.31 | 13.07 | 255,316 | +0.69(+5.57%) |
Apr 18, 2006 | 11.00 | 12.44 | 11.34 | 12.38 | 566,178 | +1.38(+12.55%) |
Apr 17, 2006 | 11.28 | 11.42 | 10.94 | 11.00 | 175,566 | -0.27(-2.40%) |
Apr 13, 2006 | 11.29 | 11.43 | 11.00 | 11.27 | 65,290 | -0.09(-0.79%) |
Apr 12, 2006 | 11.05 | 11.50 | 10.99 | 11.36 | 57,247 | +0.31(+2.81%) |
Apr 11, 2006 | 11.72 | 11.72 | 10.91 | 11.05 | 100,539 | -0.66(-5.64%) |
Apr 10, 2006 | 11.64 | 11.75 | 11.39 | 11.71 | 156,064 | +0.04(+0.34%) |
Apr 07, 2006 | 11.72 | 11.75 | 11.36 | 11.67 | 101,624 | +0.03(+0.26%) |
Apr 06, 2006 | 11.80 | 11.90 | 11.63 | 11.64 | 131,798 | -0.20(-1.69%) |
Apr 05, 2006 | 11.44 | 11.89 | 11.27 | 11.84 | 187,259 | +0.35(+3.05%) |
Apr 04, 2006 | 11.51 | 11.62 | 11.33 | 11.49 | 99,620 | +0.08(+0.70%) |
Apr 03, 2006 | 11.68 | 11.68 | 11.35 | 11.41 | 81,702 | -0.26(-2.23%) |
Mar 31, 2006 | 11.70 | 11.70 | 11.49 | 11.67 | 61,832 | -0.02(-0.17%) |
Mar 30, 2006 | 11.67 | 11.74 | 11.53 | 11.69 | 102,365 | +0.00(+0.00%) |
Mar 29, 2006 | 11.50 | 11.74 | 11.43 | 11.69 | 89,820 | +0.32(+2.81%) |
Mar 28, 2006 | 11.50 | 11.69 | 11.36 | 11.37 | 118,677 | -0.13(-1.13%) |
Mar 27, 2006 | 11.17 | 11.53 | 11.17 | 11.50 | 79,221 | +0.30(+2.68%) |
Mar 24, 2006 | 11.18 | 11.27 | 11.16 | 11.20 | 108,848 | +0.01(+0.09%) |
Mar 23, 2006 | 11.19 | 11.26 | 11.04 | 11.19 | 53,700 | -0.01(-0.09%) |
Mar 22, 2006 | 11.04 | 11.24 | 10.93 | 11.20 | 50,200 | +0.16(+1.45%) |
Mar 21, 2006 | 11.19 | 11.40 | 11.01 | 11.04 | 110,351 | -0.18(-1.60%) |
Mar 20, 2006 | 11.17 | 11.31 | 11.07 | 11.22 | 145,209 | +0.08(+0.72%) |
Mar 17, 2006 | 11.48 | 11.48 | 10.85 | 11.14 | 318,676 | -0.28(-2.45%) |
Mar 16, 2006 | 11.74 | 11.81 | 11.40 | 11.42 | 64,777 | -0.24(-2.06%) |
Mar 15, 2006 | 11.59 | 11.72 | 11.38 | 11.66 | 69,470 | +0.11(+0.95%) |
Mar 14, 2006 | 11.40 | 11.70 | 11.11 | 11.55 | 135,328 | +0.12(+1.05%) |
Mar 13, 2006 | 11.41 | 11.61 | 11.25 | 11.43 | 61,070 | +0.05(+0.44%) |
Mar 10, 2006 | 11.41 | 11.61 | 11.25 | 11.38 | 84,550 | -0.01(-0.09%) |
Mar 09, 2006 | 11.66 | 11.68 | 11.29 | 11.39 | 161,903 | -0.27(-2.32%) |
Mar 08, 2006 | 11.19 | 11.69 | 11.03 | 11.66 | 168,834 | +0.41(+3.64%) |
Mar 07, 2006 | 11.09 | 11.35 | 11.09 | 11.25 | 71,472 | +0.11(+0.99%) |
Mar 06, 2006 | 11.09 | 11.19 | 10.90 | 11.14 | 85,831 | +0.03(+0.27%) |
Mar 03, 2006 | 11.17 | 11.38 | 11.03 | 11.11 | 97,577 | -0.12(-1.07%) |
Mar 02, 2006 | 11.15 | 11.31 | 11.03 | 11.23 | 96,967 | +0.03(+0.27%) |