Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.31 | 12.31 | 12.05 | 12.19 | 96,772 | -0.18(-1.44%) |
May 30, 2006 | 12.49 | 12.56 | 12.33 | 12.37 | 49,578 | -0.12(-0.94%) |
May 26, 2006 | 12.30 | 12.55 | 12.30 | 12.48 | 136,816 | +0.23(+1.90%) |
May 25, 2006 | 12.09 | 12.35 | 12.09 | 12.25 | 38,136 | +0.12(+1.02%) |
May 24, 2006 | 12.31 | 12.38 | 11.92 | 12.13 | 113,934 | -0.30(-2.43%) |
May 23, 2006 | 12.46 | 12.76 | 12.42 | 12.43 | 77,227 | -0.03(-0.25%) |
May 22, 2006 | 12.25 | 12.56 | 12.16 | 12.46 | 53,391 | +0.16(+1.30%) |
May 19, 2006 | 12.62 | 12.62 | 12.19 | 12.30 | 63,879 | -0.38(-2.96%) |
May 18, 2006 | 12.30 | 12.80 | 12.22 | 12.68 | 112,027 | +0.43(+3.53%) |
May 17, 2006 | 12.21 | 12.24 | 12.00 | 12.24 | 69,123 | -0.02(-0.14%) |
May 16, 2006 | 12.32 | 12.35 | 12.26 | 12.26 | 38,613 | -0.02(-0.15%) |
May 15, 2006 | 12.31 | 12.41 | 12.24 | 12.28 | 69,599 | -0.07(-0.54%) |
May 12, 2006 | 12.40 | 12.52 | 12.28 | 12.35 | 122,514 | -0.10(-0.78%) |
May 11, 2006 | 12.92 | 12.92 | 12.38 | 12.44 | 105,353 | -0.50(-3.86%) |
May 10, 2006 | 12.96 | 13.05 | 12.92 | 12.94 | 81,041 | -0.03(-0.24%) |
May 09, 2006 | 13.11 | 13.11 | 12.96 | 12.97 | 54,821 | -0.08(-0.64%) |
May 08, 2006 | 13.22 | 13.22 | 13.00 | 13.06 | 79,134 | -0.01(-0.08%) |
May 05, 2006 | 12.95 | 13.22 | 12.95 | 13.07 | 283,166 | +0.13(+0.97%) |
May 04, 2006 | 12.88 | 12.96 | 12.68 | 12.94 | 81,994 | +0.01(+0.08%) |
May 03, 2006 | 12.92 | 13.00 | 12.92 | 12.93 | 372,312 | -0.04(-0.28%) |
May 02, 2006 | 12.87 | 12.98 | 12.80 | 12.97 | 46,717 | +0.10(+0.77%) |
May 01, 2006 | 12.80 | 12.96 | 12.78 | 12.87 | 99,632 | +0.04(+0.28%) |
Apr 28, 2006 | 12.59 | 12.83 | 12.59 | 12.83 | 53,391 | +0.25(+1.95%) |
Apr 27, 2006 | 12.43 | 12.64 | 12.40 | 12.59 | 110,597 | +0.11(+0.86%) |
Apr 26, 2006 | 12.38 | 12.49 | 12.38 | 12.48 | 73,890 | +0.05(+0.42%) |
Apr 25, 2006 | 12.59 | 12.59 | 12.31 | 12.43 | 1,892,070 | -0.21(-1.66%) |
Apr 24, 2006 | 12.17 | 13.01 | 11.99 | 12.64 | 407,112 | +0.30(+2.41%) |
Apr 21, 2006 | 12.37 | 12.37 | 12.26 | 12.34 | 113,457 | +0.01(+0.05%) |
Apr 20, 2006 | 12.35 | 12.35 | 12.26 | 12.33 | 84,378 | -0.00(-0.03%) |
Apr 19, 2006 | 12.27 | 12.35 | 12.27 | 12.34 | 156,361 | -0.01(-0.10%) |
Apr 18, 2006 | 12.12 | 12.37 | 12.07 | 12.35 | 185,440 | +0.23(+1.94%) |
Apr 17, 2006 | 12.36 | 12.36 | 12.08 | 12.12 | 151,117 | -0.25(-2.00%) |
Apr 13, 2006 | 12.41 | 12.38 | 12.28 | 12.36 | 58,635 | -0.04(-0.34%) |
Apr 12, 2006 | 12.47 | 12.52 | 12.37 | 12.41 | 70,076 | -0.04(-0.35%) |
Apr 11, 2006 | 12.51 | 12.59 | 12.36 | 12.45 | 76,273 | -0.06(-0.49%) |
Apr 10, 2006 | 12.59 | 12.59 | 12.48 | 12.51 | 127,282 | -0.03(-0.25%) |
Apr 07, 2006 | 12.59 | 12.61 | 12.51 | 12.54 | 114,410 | -0.04(-0.35%) |
Apr 06, 2006 | 12.79 | 12.82 | 12.56 | 12.59 | 102,493 | -0.18(-1.40%) |
Apr 05, 2006 | 12.64 | 12.78 | 12.54 | 12.76 | 97,725 | +0.12(+0.96%) |
Apr 04, 2006 | 12.71 | 12.82 | 12.64 | 12.64 | 61,972 | -0.20(-1.57%) |
Apr 03, 2006 | 12.98 | 13.09 | 12.74 | 12.84 | 84,378 | -0.19(-1.45%) |
Mar 31, 2006 | 13.00 | 13.03 | 12.90 | 13.03 | 63,402 | +0.09(+0.70%) |
Mar 30, 2006 | 12.95 | 13.11 | 12.91 | 12.94 | 47,671 | -0.06(-0.48%) |
Mar 29, 2006 | 12.94 | 13.05 | 12.85 | 13.01 | 69,123 | +0.00(+0.00%) |
Mar 28, 2006 | 12.93 | 13.01 | 12.88 | 13.01 | 49,578 | +0.05(+0.41%) |
Mar 27, 2006 | 13.12 | 13.16 | 12.90 | 12.95 | 576,344 | -0.21(-1.59%) |
Mar 24, 2006 | 12.91 | 13.26 | 12.86 | 13.16 | 296,038 | +0.29(+2.22%) |
Mar 23, 2006 | 12.84 | 13.11 | 12.80 | 12.88 | 49,578 | +0.04(+0.33%) |
Mar 22, 2006 | 12.90 | 12.90 | 12.81 | 12.84 | 44,810 | -0.03(-0.24%) |
Mar 21, 2006 | 12.95 | 13.27 | 12.83 | 12.87 | 57,682 | -0.12(-0.90%) |
Mar 20, 2006 | 13.05 | 13.14 | 12.94 | 12.98 | 43,380 | -0.02(-0.16%) |
Mar 17, 2006 | 13.19 | 13.22 | 12.90 | 13.01 | 315,583 | -0.19(-1.43%) |
Mar 16, 2006 | 13.25 | 13.35 | 13.18 | 13.19 | 68,646 | -0.02(-0.16%) |
Mar 15, 2006 | 13.19 | 13.46 | 13.19 | 13.22 | 89,145 | +0.06(+0.45%) |
Mar 14, 2006 | 13.09 | 13.20 | 13.03 | 13.16 | 60,065 | +0.01(+0.11%) |
Mar 13, 2006 | 13.27 | 13.27 | 13.10 | 13.14 | 43,857 | -0.11(-0.82%) |
Mar 10, 2006 | 13.23 | 13.37 | 13.14 | 13.25 | 210,230 | +0.03(+0.19%) |
Mar 09, 2006 | 13.53 | 13.53 | 13.19 | 13.23 | 32,893 | -0.20(-1.48%) |
Mar 08, 2006 | 13.48 | 13.50 | 13.28 | 13.43 | 38,613 | -0.00(-0.03%) |
Mar 07, 2006 | 13.71 | 13.75 | 13.43 | 13.43 | 45,287 | -0.28(-2.04%) |
Mar 06, 2006 | 13.93 | 13.97 | 13.71 | 13.71 | 46,717 | -0.22(-1.58%) |
Mar 03, 2006 | 13.91 | 14.01 | 13.79 | 13.93 | 112,027 | -0.03(-0.23%) |
Mar 02, 2006 | 13.96 | 14.03 | 13.93 | 13.96 | 77,227 | -0.06(-0.40%) |