Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.62 | 12.80 | 12.62 | 12.76 | 320,861 | +0.15(+1.17%) |
May 30, 2006 | 12.64 | 12.78 | 12.51 | 12.61 | 347,781 | -0.10(-0.81%) |
May 26, 2006 | 13.06 | 13.06 | 12.61 | 12.72 | 278,306 | -0.39(-2.97%) |
May 25, 2006 | 13.19 | 13.21 | 12.95 | 13.11 | 235,616 | +0.07(+0.51%) |
May 24, 2006 | 12.76 | 13.09 | 12.62 | 13.04 | 321,677 | +0.25(+1.95%) |
May 23, 2006 | 12.66 | 12.94 | 12.66 | 12.79 | 415,353 | -0.16(-1.25%) |
May 22, 2006 | 12.83 | 13.03 | 12.62 | 12.95 | 465,657 | +0.05(+0.40%) |
May 19, 2006 | 12.84 | 12.93 | 12.65 | 12.90 | 323,853 | +0.03(+0.23%) |
May 18, 2006 | 12.64 | 12.95 | 12.64 | 12.87 | 279,938 | +0.18(+1.45%) |
May 17, 2006 | 12.69 | 12.78 | 12.63 | 12.69 | 285,376 | -0.08(-0.63%) |
May 16, 2006 | 12.65 | 12.81 | 12.59 | 12.77 | 223,923 | +0.08(+0.64%) |
May 15, 2006 | 12.58 | 12.76 | 12.52 | 12.69 | 394,007 | +0.07(+0.52%) |
May 12, 2006 | 12.58 | 12.67 | 12.56 | 12.62 | 256,417 | -0.03(-0.23%) |
May 11, 2006 | 12.72 | 12.72 | 12.59 | 12.65 | 360,969 | -0.13(-1.04%) |
May 10, 2006 | 12.72 | 12.78 | 12.65 | 12.78 | 226,642 | -0.01(-0.06%) |
May 09, 2006 | 12.76 | 12.81 | 12.72 | 12.79 | 117,604 | -0.02(-0.17%) |
May 08, 2006 | 12.88 | 12.88 | 12.70 | 12.81 | 219,436 | -0.10(-0.74%) |
May 05, 2006 | 12.83 | 12.99 | 12.81 | 12.91 | 178,785 | +0.06(+0.46%) |
May 04, 2006 | 12.80 | 12.89 | 12.73 | 12.85 | 290,543 | +0.05(+0.40%) |
May 03, 2006 | 12.72 | 12.80 | 12.61 | 12.80 | 293,670 | +0.08(+0.64%) |
May 02, 2006 | 12.78 | 12.83 | 12.59 | 12.72 | 253,018 | -0.04(-0.29%) |
May 01, 2006 | 12.74 | 12.84 | 12.65 | 12.75 | 242,685 | +0.10(+0.81%) |
Apr 28, 2006 | 12.89 | 12.94 | 12.65 | 12.65 | 308,081 | -0.30(-2.33%) |
Apr 27, 2006 | 12.95 | 13.19 | 12.73 | 12.95 | 372,934 | +0.01(+0.06%) |
Apr 26, 2006 | 12.74 | 12.95 | 12.67 | 12.95 | 351,180 | +0.21(+1.62%) |
Apr 25, 2006 | 12.58 | 12.74 | 12.43 | 12.74 | 269,061 | +0.15(+1.17%) |
Apr 24, 2006 | 12.81 | 12.81 | 12.53 | 12.59 | 217,941 | -0.21(-1.67%) |
Apr 21, 2006 | 13.02 | 13.02 | 12.67 | 12.81 | 271,101 | +0.00(+0.00%) |
Apr 20, 2006 | 12.73 | 12.90 | 12.61 | 12.81 | 293,942 | +0.12(+0.93%) |
Apr 19, 2006 | 12.69 | 12.83 | 12.67 | 12.69 | 393,463 | +0.00(+0.00%) |
Apr 18, 2006 | 12.67 | 12.83 | 12.68 | 12.69 | 458,995 | +0.03(+0.23%) |
Apr 17, 2006 | 12.65 | 12.72 | 12.56 | 12.66 | 286,056 | -0.01(-0.06%) |
Apr 13, 2006 | 12.89 | 12.85 | 12.66 | 12.67 | 340,440 | -0.22(-1.71%) |
Apr 12, 2006 | 12.92 | 12.96 | 12.73 | 12.89 | 414,809 | -0.08(-0.62%) |
Apr 11, 2006 | 12.76 | 13.00 | 12.76 | 12.97 | 351,724 | +0.12(+0.92%) |
Apr 10, 2006 | 13.05 | 13.06 | 12.78 | 12.85 | 653,824 | -0.29(-2.18%) |
Apr 07, 2006 | 13.53 | 13.55 | 13.07 | 13.14 | 323,717 | -0.33(-2.46%) |
Apr 06, 2006 | 13.59 | 13.59 | 13.28 | 13.47 | 171,987 | -0.12(-0.87%) |
Apr 05, 2006 | 13.56 | 13.78 | 13.39 | 13.59 | 297,749 | -0.01(-0.05%) |
Apr 04, 2006 | 13.78 | 13.81 | 13.56 | 13.59 | 240,782 | -0.20(-1.44%) |
Apr 03, 2006 | 14.09 | 14.09 | 13.75 | 13.79 | 294,893 | -0.31(-2.19%) |
Mar 31, 2006 | 13.64 | 14.10 | 13.64 | 14.10 | 409,234 | +0.45(+3.29%) |
Mar 30, 2006 | 13.48 | 13.97 | 13.46 | 13.65 | 701,273 | +0.54(+4.09%) |
Mar 29, 2006 | 12.95 | 13.22 | 12.95 | 13.11 | 261,991 | +0.16(+1.25%) |
Mar 28, 2006 | 12.87 | 13.14 | 12.87 | 12.95 | 244,725 | +0.08(+0.63%) |
Mar 27, 2006 | 12.87 | 12.95 | 12.78 | 12.87 | 281,977 | -0.02(-0.17%) |
Mar 24, 2006 | 12.96 | 13.00 | 12.86 | 12.89 | 196,052 | -0.01(-0.06%) |
Mar 23, 2006 | 12.87 | 12.93 | 12.73 | 12.90 | 199,179 | -0.04(-0.28%) |
Mar 22, 2006 | 12.51 | 12.94 | 12.50 | 12.94 | 235,616 | +0.40(+3.17%) |
Mar 21, 2006 | 12.67 | 12.86 | 12.51 | 12.54 | 398,630 | -0.15(-1.22%) |
Mar 20, 2006 | 12.65 | 12.72 | 12.55 | 12.70 | 251,931 | +0.04(+0.35%) |
Mar 17, 2006 | 12.54 | 12.72 | 12.49 | 12.65 | 700,865 | +0.11(+0.88%) |
Mar 16, 2006 | 12.86 | 12.95 | 12.49 | 12.54 | 395,231 | -0.27(-2.12%) |
Mar 15, 2006 | 12.55 | 12.85 | 12.41 | 12.81 | 394,007 | +0.26(+2.11%) |
Mar 14, 2006 | 12.32 | 12.55 | 12.03 | 12.55 | 1,081,685 | -0.26(-2.01%) |
Mar 13, 2006 | 13.71 | 13.72 | 12.40 | 12.81 | 864,831 | -0.98(-7.10%) |
Mar 10, 2006 | 13.80 | 13.89 | 13.70 | 13.78 | 122,634 | +0.02(+0.16%) |
Mar 09, 2006 | 13.72 | 13.94 | 13.67 | 13.76 | 143,028 | +0.04(+0.27%) |
Mar 08, 2006 | 13.86 | 13.89 | 13.64 | 13.72 | 92,179 | -0.14(-1.01%) |
Mar 07, 2006 | 13.79 | 13.86 | 13.72 | 13.86 | 168,724 | +0.01(+0.11%) |
Mar 06, 2006 | 13.57 | 13.88 | 13.57 | 13.85 | 131,743 | +0.07(+0.53%) |
Mar 03, 2006 | 13.64 | 13.82 | 13.59 | 13.78 | 186,263 | +0.06(+0.43%) |
Mar 02, 2006 | 13.74 | 13.79 | 13.61 | 13.72 | 222,428 | -0.06(-0.43%) |