Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.04 | 12.09 | 11.79 | 11.89 | 444,458 | -0.10(-0.85%) |
May 30, 2006 | 12.36 | 12.40 | 11.99 | 12.00 | 137,905 | -0.41(-3.31%) |
May 26, 2006 | 12.35 | 12.47 | 12.30 | 12.41 | 67,978 | +0.15(+1.21%) |
May 25, 2006 | 11.98 | 12.29 | 11.98 | 12.26 | 81,401 | +0.28(+2.35%) |
May 24, 2006 | 12.09 | 12.19 | 11.74 | 11.98 | 205,018 | -0.11(-0.92%) |
May 23, 2006 | 12.22 | 12.32 | 11.96 | 12.09 | 123,400 | -0.06(-0.53%) |
May 22, 2006 | 12.05 | 12.24 | 11.90 | 12.15 | 98,504 | +0.04(+0.31%) |
May 19, 2006 | 12.02 | 12.24 | 11.99 | 12.12 | 124,266 | +0.02(+0.19%) |
May 18, 2006 | 12.16 | 12.29 | 12.01 | 12.09 | 133,792 | -0.04(-0.34%) |
May 17, 2006 | 11.99 | 12.29 | 11.92 | 12.13 | 164,750 | +0.02(+0.15%) |
May 16, 2006 | 12.15 | 12.26 | 12.08 | 12.12 | 66,679 | +0.03(+0.27%) |
May 15, 2006 | 12.09 | 12.19 | 11.92 | 12.08 | 122,751 | -0.12(-1.02%) |
May 12, 2006 | 12.43 | 12.45 | 11.93 | 12.21 | 197,224 | -0.16(-1.31%) |
May 11, 2006 | 12.29 | 12.63 | 12.29 | 12.37 | 216,708 | -0.01(-0.07%) |
May 10, 2006 | 12.54 | 12.66 | 12.34 | 12.38 | 116,689 | -0.21(-1.69%) |
May 09, 2006 | 12.69 | 12.75 | 12.59 | 12.59 | 75,988 | -0.10(-0.76%) |
May 08, 2006 | 12.64 | 12.72 | 12.61 | 12.69 | 72,957 | -0.01(-0.07%) |
May 05, 2006 | 12.85 | 12.91 | 12.70 | 12.70 | 75,339 | -0.14(-1.12%) |
May 04, 2006 | 12.73 | 12.93 | 12.66 | 12.84 | 80,318 | +0.18(+1.46%) |
May 03, 2006 | 12.82 | 12.93 | 12.42 | 12.66 | 163,018 | -0.32(-2.49%) |
May 02, 2006 | 12.74 | 12.98 | 12.61 | 12.98 | 78,803 | +0.21(+1.63%) |
May 01, 2006 | 12.79 | 12.97 | 12.75 | 12.77 | 92,658 | +0.00(+0.04%) |
Apr 28, 2006 | 12.69 | 12.82 | 12.61 | 12.77 | 139,204 | +0.00(+0.00%) |
Apr 27, 2006 | 12.75 | 12.98 | 12.61 | 12.77 | 63,648 | -0.08(-0.61%) |
Apr 26, 2006 | 12.63 | 12.97 | 12.63 | 12.85 | 82,483 | +0.17(+1.31%) |
Apr 25, 2006 | 12.60 | 12.75 | 12.59 | 12.68 | 161,936 | +0.06(+0.48%) |
Apr 24, 2006 | 12.96 | 13.03 | 12.61 | 12.62 | 101,967 | -0.31(-2.39%) |
Apr 21, 2006 | 13.07 | 13.12 | 12.84 | 12.93 | 103,483 | +0.03(+0.21%) |
Apr 20, 2006 | 13.21 | 13.23 | 12.88 | 12.90 | 95,473 | -0.34(-2.55%) |
Apr 19, 2006 | 13.14 | 13.24 | 13.10 | 13.24 | 79,236 | +0.13(+1.02%) |
Apr 18, 2006 | 12.75 | 13.14 | 12.67 | 13.10 | 119,503 | +0.40(+3.16%) |
Apr 17, 2006 | 12.70 | 12.79 | 12.63 | 12.70 | 136,173 | +0.06(+0.51%) |
Apr 13, 2006 | 12.62 | 12.72 | 12.49 | 12.64 | 82,700 | +0.02(+0.15%) |
Apr 12, 2006 | 12.47 | 12.69 | 12.47 | 12.62 | 88,112 | +0.15(+1.19%) |
Apr 11, 2006 | 12.73 | 12.77 | 12.42 | 12.47 | 92,225 | -0.24(-1.89%) |
Apr 10, 2006 | 12.91 | 12.96 | 12.66 | 12.71 | 84,864 | -0.14(-1.08%) |
Apr 07, 2006 | 13.12 | 13.21 | 12.82 | 12.85 | 106,081 | -0.30(-2.25%) |
Apr 06, 2006 | 13.08 | 13.21 | 13.08 | 13.15 | 93,957 | -0.01(-0.07%) |
Apr 05, 2006 | 13.03 | 13.21 | 12.96 | 13.16 | 86,163 | +0.11(+0.81%) |
Apr 04, 2006 | 13.16 | 13.17 | 12.98 | 13.05 | 54,556 | -0.04(-0.28%) |
Apr 03, 2006 | 13.40 | 13.44 | 13.05 | 13.09 | 79,669 | -0.36(-2.65%) |
Mar 31, 2006 | 13.28 | 13.49 | 13.24 | 13.44 | 100,452 | +0.16(+1.22%) |
Mar 30, 2006 | 13.44 | 13.46 | 13.17 | 13.28 | 79,885 | -0.24(-1.74%) |
Mar 29, 2006 | 13.52 | 13.58 | 12.93 | 13.52 | 95,040 | +0.15(+1.11%) |
Mar 28, 2006 | 13.44 | 13.48 | 13.23 | 13.37 | 131,627 | -0.34(-2.49%) |
Mar 27, 2006 | 13.74 | 13.75 | 13.40 | 13.71 | 132,276 | -0.01(-0.07%) |
Mar 24, 2006 | 13.76 | 13.76 | 13.63 | 13.72 | 99,586 | +0.03(+0.20%) |
Mar 23, 2006 | 13.40 | 13.69 | 13.30 | 13.69 | 118,637 | +0.34(+2.53%) |
Mar 22, 2006 | 13.07 | 13.39 | 12.98 | 13.35 | 96,339 | +0.26(+1.97%) |
Mar 21, 2006 | 13.53 | 13.60 | 13.09 | 13.10 | 117,555 | -0.51(-3.74%) |
Mar 20, 2006 | 13.76 | 13.76 | 13.49 | 13.60 | 92,009 | -0.15(-1.11%) |
Mar 17, 2006 | 13.81 | 13.85 | 13.64 | 13.76 | 329,934 | +0.00(+0.00%) |
Mar 16, 2006 | 13.62 | 13.76 | 13.61 | 13.76 | 83,999 | +0.14(+1.02%) |
Mar 15, 2006 | 13.49 | 13.62 | 13.44 | 13.62 | 93,741 | +0.18(+1.31%) |
Mar 14, 2006 | 13.29 | 13.44 | 13.11 | 13.44 | 59,968 | +0.14(+1.08%) |
Mar 13, 2006 | 13.33 | 13.37 | 13.23 | 13.30 | 63,865 | +0.02(+0.14%) |
Mar 10, 2006 | 13.06 | 13.28 | 13.04 | 13.28 | 93,957 | +0.20(+1.55%) |
Mar 09, 2006 | 13.10 | 13.16 | 13.04 | 13.08 | 67,545 | +0.05(+0.39%) |
Mar 08, 2006 | 12.90 | 13.09 | 12.90 | 13.03 | 86,163 | +0.13(+1.00%) |
Mar 07, 2006 | 13.01 | 13.05 | 12.90 | 12.90 | 81,401 | -0.12(-0.96%) |
Mar 06, 2006 | 12.59 | 13.15 | 12.59 | 13.02 | 86,380 | -0.00(-0.04%) |
Mar 03, 2006 | 13.10 | 13.12 | 12.93 | 13.03 | 62,782 | -0.13(-1.02%) |
Mar 02, 2006 | 13.26 | 13.28 | 13.06 | 13.16 | 74,473 | -0.14(-1.08%) |