Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.95 | 12.95 | 12.90 | 12.93 | 1,100 | +0.03(+0.23%) |
May 30, 2006 | 12.93 | 12.94 | 12.90 | 12.90 | 7,500 | +0.06(+0.47%) |
May 26, 2006 | 12.82 | 12.92 | 12.82 | 12.84 | 6,900 | -0.12(-0.93%) |
May 25, 2006 | 12.79 | 12.96 | 12.76 | 12.96 | 7,000 | +0.17(+1.33%) |
May 24, 2006 | 12.80 | 12.80 | 12.79 | 12.79 | 13,900 | -0.01(-0.08%) |
May 23, 2006 | 12.81 | 12.81 | 12.80 | 12.80 | 1,600 | -0.01(-0.08%) |
May 22, 2006 | 12.79 | 12.83 | 12.79 | 12.81 | 2,200 | +0.02(+0.16%) |
May 19, 2006 | 12.79 | 12.83 | 12.79 | 12.79 | 6,100 | -0.01(-0.08%) |
May 18, 2006 | 12.80 | 12.82 | 12.76 | 12.80 | 7,600 | -0.01(-0.08%) |
May 17, 2006 | 12.83 | 12.83 | 12.77 | 12.81 | 5,200 | -0.09(-0.70%) |
May 16, 2006 | 12.94 | 12.94 | 12.82 | 12.90 | 5,400 | +0.05(+0.39%) |
May 15, 2006 | 12.80 | 12.87 | 12.79 | 12.85 | 12,100 | +0.05(+0.39%) |
May 12, 2006 | 12.80 | 12.87 | 12.80 | 12.80 | 8,900 | -0.06(-0.47%) |
May 11, 2006 | 12.99 | 12.99 | 12.86 | 12.86 | 10,500 | -0.16(-1.23%) |
May 10, 2006 | 13.05 | 13.05 | 12.96 | 13.02 | 2,100 | -0.07(-0.53%) |
May 09, 2006 | 13.15 | 13.15 | 13.00 | 13.09 | 13,400 | +0.12(+0.93%) |
May 08, 2006 | 13.01 | 13.01 | 12.89 | 12.97 | 8,700 | -0.04(-0.31%) |
May 05, 2006 | 12.92 | 13.01 | 12.91 | 13.01 | 12,500 | +0.09(+0.70%) |
May 04, 2006 | 12.92 | 12.99 | 12.92 | 12.92 | 2,400 | +0.00(+0.00%) |
May 03, 2006 | 12.96 | 13.05 | 12.92 | 12.92 | 4,600 | -0.08(-0.62%) |
May 02, 2006 | 13.02 | 13.02 | 12.95 | 13.00 | 2,200 | -0.05(-0.36%) |
May 01, 2006 | 13.05 | 13.06 | 12.95 | 13.05 | 3,600 | +0.08(+0.59%) |
Apr 28, 2006 | 12.97 | 13.08 | 12.96 | 12.97 | 4,900 | -0.03(-0.23%) |
Apr 27, 2006 | 12.96 | 13.05 | 12.96 | 13.00 | 2,000 | +0.04(+0.31%) |
Apr 26, 2006 | 12.95 | 13.03 | 12.95 | 12.96 | 3,400 | +0.00(+0.00%) |
Apr 25, 2006 | 13.00 | 13.00 | 12.96 | 12.96 | 9,800 | +0.02(+0.15%) |
Apr 24, 2006 | 12.94 | 13.07 | 12.94 | 12.94 | 11,900 | -0.06(-0.46%) |
Apr 21, 2006 | 12.99 | 13.00 | 12.99 | 13.00 | 800 | +0.06(+0.46%) |
Apr 20, 2006 | 13.12 | 13.12 | 12.94 | 12.94 | 4,700 | -0.04(-0.31%) |
Apr 19, 2006 | 12.98 | 13.10 | 12.98 | 12.98 | 4,500 | +0.00(+0.00%) |
Apr 18, 2006 | 13.00 | 13.00 | 12.95 | 12.98 | 5,500 | -0.04(-0.31%) |
Apr 17, 2006 | 13.18 | 13.18 | 13.02 | 13.02 | 6,900 | -0.07(-0.53%) |
Apr 13, 2006 | 13.17 | 13.17 | 13.09 | 13.09 | 600 | -0.03(-0.23%) |
Apr 12, 2006 | 13.11 | 13.12 | 13.11 | 13.12 | 2,000 | -0.10(-0.76%) |
Apr 11, 2006 | 13.18 | 13.30 | 13.17 | 13.22 | 10,000 | +0.00(+0.00%) |
Apr 10, 2006 | 13.29 | 13.29 | 13.15 | 13.22 | 6,000 | -0.12(-0.90%) |
Apr 07, 2006 | 13.34 | 13.34 | 13.30 | 13.34 | 3,000 | +0.04(+0.30%) |
Apr 06, 2006 | 13.26 | 13.36 | 13.26 | 13.30 | 6,900 | +0.01(+0.08%) |
Apr 05, 2006 | 13.30 | 13.35 | 13.29 | 13.29 | 3,600 | +0.04(+0.30%) |
Apr 04, 2006 | 13.34 | 13.34 | 13.25 | 13.25 | 4,100 | +0.02(+0.15%) |
Apr 03, 2006 | 13.30 | 13.34 | 13.20 | 13.23 | 4,000 | -0.03(-0.23%) |
Mar 31, 2006 | 13.24 | 13.26 | 13.24 | 13.26 | 3,400 | -0.01(-0.08%) |
Mar 30, 2006 | 13.34 | 13.34 | 13.27 | 13.27 | 5,900 | -0.05(-0.38%) |
Mar 29, 2006 | 13.30 | 13.40 | 13.30 | 13.32 | 4,400 | -0.01(-0.08%) |
Mar 28, 2006 | 13.27 | 13.35 | 13.25 | 13.33 | 9,800 | +0.03(+0.23%) |
Mar 27, 2006 | 13.25 | 13.30 | 13.23 | 13.30 | 1,800 | +0.05(+0.38%) |
Mar 24, 2006 | 13.24 | 13.36 | 13.22 | 13.25 | 10,000 | +0.00(+0.00%) |
Mar 23, 2006 | 13.30 | 13.37 | 13.23 | 13.25 | 17,800 | -0.05(-0.38%) |
Mar 22, 2006 | 13.27 | 13.36 | 13.23 | 13.30 | 8,200 | +0.03(+0.23%) |
Mar 21, 2006 | 13.29 | 13.36 | 13.26 | 13.27 | 35,300 | -0.14(-1.04%) |
Mar 20, 2006 | 13.51 | 13.51 | 13.40 | 13.41 | 5,300 | -0.07(-0.52%) |
Mar 17, 2006 | 13.45 | 13.48 | 13.40 | 13.48 | 5,300 | -0.02(-0.15%) |
Mar 16, 2006 | 13.35 | 13.53 | 13.35 | 13.50 | 10,300 | +0.20(+1.50%) |
Mar 15, 2006 | 13.45 | 13.46 | 13.30 | 13.30 | 19,200 | -0.09(-0.67%) |
Mar 14, 2006 | 13.40 | 13.45 | 13.36 | 13.39 | 5,100 | -0.08(-0.59%) |
Mar 13, 2006 | 13.49 | 13.55 | 13.46 | 13.47 | 7,900 | -0.01(-0.07%) |
Mar 10, 2006 | 13.55 | 13.55 | 13.48 | 13.48 | 3,500 | +0.04(+0.30%) |
Mar 09, 2006 | 13.42 | 13.53 | 13.42 | 13.44 | 7,900 | +0.02(+0.15%) |
Mar 08, 2006 | 13.40 | 13.42 | 13.40 | 13.42 | 2,900 | +0.00(+0.00%) |
Mar 07, 2006 | 13.50 | 13.52 | 13.42 | 13.42 | 4,500 | -0.12(-0.89%) |
Mar 06, 2006 | 13.44 | 13.59 | 13.44 | 13.54 | 15,000 | +0.10(+0.74%) |
Mar 03, 2006 | 13.65 | 13.65 | 13.44 | 13.44 | 12,400 | -0.14(-1.03%) |
Mar 02, 2006 | 13.63 | 13.63 | 13.58 | 13.58 | 3,300 | -0.03(-0.22%) |