Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.69 | 12.86 | 12.69 | 12.83 | 319,242 | +0.15(+1.17%) |
May 30, 2006 | 12.70 | 12.84 | 12.57 | 12.68 | 346,026 | -0.10(-0.81%) |
May 26, 2006 | 13.13 | 13.13 | 12.67 | 12.78 | 276,902 | -0.39(-2.97%) |
May 25, 2006 | 13.25 | 13.28 | 13.01 | 13.17 | 234,427 | +0.07(+0.51%) |
May 24, 2006 | 12.83 | 13.16 | 12.69 | 13.11 | 320,054 | +0.25(+1.96%) |
May 23, 2006 | 12.72 | 13.00 | 12.72 | 12.86 | 413,257 | -0.16(-1.25%) |
May 22, 2006 | 12.89 | 13.09 | 12.69 | 13.02 | 463,308 | +0.05(+0.40%) |
May 19, 2006 | 12.91 | 13.00 | 12.72 | 12.97 | 322,218 | +0.03(+0.23%) |
May 18, 2006 | 12.70 | 13.02 | 12.70 | 12.94 | 278,525 | +0.18(+1.45%) |
May 17, 2006 | 12.75 | 12.85 | 12.69 | 12.75 | 283,936 | -0.08(-0.63%) |
May 16, 2006 | 12.72 | 12.87 | 12.66 | 12.83 | 222,793 | +0.08(+0.64%) |
May 15, 2006 | 12.64 | 12.83 | 12.58 | 12.75 | 392,019 | +0.07(+0.52%) |
May 12, 2006 | 12.64 | 12.73 | 12.62 | 12.69 | 255,123 | -0.03(-0.23%) |
May 11, 2006 | 12.79 | 12.79 | 12.66 | 12.72 | 359,148 | -0.13(-1.04%) |
May 10, 2006 | 12.79 | 12.85 | 12.72 | 12.85 | 225,499 | -0.01(-0.06%) |
May 09, 2006 | 12.83 | 12.87 | 12.79 | 12.86 | 117,010 | -0.02(-0.17%) |
May 08, 2006 | 12.94 | 12.94 | 12.77 | 12.88 | 218,329 | -0.10(-0.74%) |
May 05, 2006 | 12.89 | 13.06 | 12.87 | 12.97 | 177,883 | +0.06(+0.46%) |
May 04, 2006 | 12.86 | 12.96 | 12.80 | 12.91 | 289,077 | +0.05(+0.40%) |
May 03, 2006 | 12.78 | 12.86 | 12.67 | 12.86 | 292,188 | +0.08(+0.64%) |
May 02, 2006 | 12.84 | 12.90 | 12.66 | 12.78 | 251,741 | -0.04(-0.29%) |
May 01, 2006 | 12.80 | 12.91 | 12.72 | 12.82 | 241,461 | +0.10(+0.81%) |
Apr 28, 2006 | 12.96 | 13.00 | 12.72 | 12.72 | 306,527 | -0.30(-2.33%) |
Apr 27, 2006 | 13.01 | 13.25 | 12.80 | 13.02 | 371,052 | +0.01(+0.06%) |
Apr 26, 2006 | 12.80 | 13.02 | 12.73 | 13.01 | 349,408 | +0.21(+1.62%) |
Apr 25, 2006 | 12.64 | 12.80 | 12.49 | 12.80 | 267,704 | +0.15(+1.17%) |
Apr 24, 2006 | 12.87 | 12.87 | 12.59 | 12.66 | 216,841 | -0.21(-1.67%) |
Apr 21, 2006 | 13.08 | 13.08 | 12.73 | 12.87 | 269,733 | +0.00(+0.00%) |
Apr 20, 2006 | 12.80 | 12.97 | 12.68 | 12.87 | 292,458 | +0.12(+0.93%) |
Apr 19, 2006 | 12.75 | 12.90 | 12.74 | 12.75 | 391,478 | +0.00(+0.00%) |
Apr 18, 2006 | 12.73 | 12.89 | 12.74 | 12.75 | 456,679 | +0.03(+0.23%) |
Apr 17, 2006 | 12.72 | 12.79 | 12.63 | 12.72 | 284,613 | -0.01(-0.06%) |
Apr 13, 2006 | 12.95 | 12.91 | 12.72 | 12.73 | 338,722 | -0.22(-1.71%) |
Apr 12, 2006 | 12.98 | 13.03 | 12.80 | 12.95 | 412,716 | -0.08(-0.62%) |
Apr 11, 2006 | 12.83 | 13.07 | 12.83 | 13.03 | 349,949 | +0.12(+0.92%) |
Apr 10, 2006 | 13.11 | 13.12 | 12.84 | 12.91 | 650,525 | -0.29(-2.18%) |
Apr 07, 2006 | 13.60 | 13.62 | 13.14 | 13.20 | 322,083 | -0.33(-2.46%) |
Apr 06, 2006 | 13.65 | 13.65 | 13.35 | 13.54 | 171,119 | -0.12(-0.87%) |
Apr 05, 2006 | 13.63 | 13.85 | 13.46 | 13.65 | 296,246 | -0.01(-0.05%) |
Apr 04, 2006 | 13.85 | 13.88 | 13.62 | 13.66 | 239,567 | -0.20(-1.44%) |
Apr 03, 2006 | 14.16 | 14.16 | 13.82 | 13.86 | 293,405 | -0.31(-2.19%) |
Mar 31, 2006 | 13.71 | 14.17 | 13.71 | 14.17 | 407,169 | +0.45(+3.29%) |
Mar 30, 2006 | 13.55 | 14.04 | 13.53 | 13.72 | 697,735 | +0.54(+4.09%) |
Mar 29, 2006 | 13.02 | 13.29 | 13.02 | 13.18 | 260,669 | +0.16(+1.25%) |
Mar 28, 2006 | 12.94 | 13.20 | 12.94 | 13.02 | 243,490 | +0.08(+0.63%) |
Mar 27, 2006 | 12.94 | 13.01 | 12.85 | 12.94 | 280,555 | -0.02(-0.17%) |
Mar 24, 2006 | 13.03 | 13.06 | 12.92 | 12.96 | 195,062 | -0.01(-0.06%) |
Mar 23, 2006 | 12.94 | 13.00 | 12.80 | 12.97 | 198,174 | -0.04(-0.28%) |
Mar 22, 2006 | 12.57 | 13.00 | 12.57 | 13.00 | 234,427 | +0.40(+3.17%) |
Mar 21, 2006 | 12.73 | 12.92 | 12.57 | 12.60 | 396,618 | -0.16(-1.22%) |
Mar 20, 2006 | 12.72 | 12.79 | 12.61 | 12.76 | 250,659 | +0.04(+0.35%) |
Mar 17, 2006 | 12.60 | 12.79 | 12.55 | 12.72 | 697,329 | +0.11(+0.88%) |
Mar 16, 2006 | 12.93 | 13.01 | 12.55 | 12.60 | 393,236 | -0.27(-2.12%) |
Mar 15, 2006 | 12.61 | 12.91 | 12.47 | 12.88 | 392,019 | +0.27(+2.11%) |
Mar 14, 2006 | 12.38 | 12.61 | 12.09 | 12.61 | 1,076,227 | -0.26(-2.01%) |
Mar 13, 2006 | 13.78 | 13.79 | 12.46 | 12.87 | 860,467 | -0.98(-7.10%) |
Mar 10, 2006 | 13.87 | 13.96 | 13.77 | 13.85 | 122,015 | +0.02(+0.16%) |
Mar 09, 2006 | 13.79 | 14.01 | 13.74 | 13.83 | 142,306 | +0.04(+0.27%) |
Mar 08, 2006 | 13.93 | 13.96 | 13.71 | 13.79 | 91,714 | -0.14(-1.01%) |
Mar 07, 2006 | 13.86 | 13.93 | 13.79 | 13.93 | 167,873 | +0.01(+0.11%) |
Mar 06, 2006 | 13.64 | 13.95 | 13.64 | 13.92 | 131,078 | +0.07(+0.53%) |
Mar 03, 2006 | 13.71 | 13.89 | 13.65 | 13.85 | 185,323 | +0.06(+0.43%) |
Mar 02, 2006 | 13.81 | 13.86 | 13.68 | 13.79 | 221,305 | -0.06(-0.43%) |