Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.30 | 12.49 | 12.30 | 12.45 | 54,099 | +0.00(+0.03%) |
May 30, 2006 | 12.51 | 12.51 | 12.41 | 12.45 | 42,632 | -0.10(-0.79%) |
May 26, 2006 | 12.44 | 12.56 | 12.44 | 12.55 | 47,925 | +0.11(+0.90%) |
May 25, 2006 | 12.41 | 12.44 | 12.38 | 12.43 | 61,743 | +0.09(+0.72%) |
May 24, 2006 | 12.33 | 12.36 | 12.28 | 12.35 | 63,213 | -0.03(-0.27%) |
May 23, 2006 | 12.40 | 12.49 | 12.35 | 12.38 | 74,680 | +0.03(+0.25%) |
May 22, 2006 | 12.32 | 12.42 | 12.28 | 12.35 | 74,974 | -0.12(-0.98%) |
May 19, 2006 | 12.38 | 12.51 | 12.38 | 12.47 | 102,906 | +0.00(+0.03%) |
May 18, 2006 | 12.45 | 12.52 | 12.45 | 12.47 | 69,682 | +0.01(+0.08%) |
May 17, 2006 | 12.68 | 12.72 | 12.42 | 12.46 | 233,744 | -0.35(-2.76%) |
May 16, 2006 | 12.73 | 12.83 | 12.72 | 12.81 | 101,436 | -0.02(-0.16%) |
May 15, 2006 | 12.75 | 12.84 | 12.75 | 12.83 | 78,502 | -0.04(-0.32%) |
May 12, 2006 | 13.06 | 13.06 | 12.87 | 12.87 | 90,263 | -0.10(-0.79%) |
May 11, 2006 | 13.15 | 13.19 | 12.95 | 12.98 | 70,270 | -0.11(-0.83%) |
May 10, 2006 | 13.04 | 13.12 | 13.04 | 13.08 | 50,571 | +0.05(+0.37%) |
May 09, 2006 | 13.02 | 13.07 | 13.01 | 13.04 | 74,386 | +0.05(+0.39%) |
May 08, 2006 | 13.09 | 13.09 | 12.99 | 12.99 | 104,376 | -0.11(-0.81%) |
May 05, 2006 | 13.08 | 13.14 | 13.06 | 13.09 | 43,514 | +0.13(+1.00%) |
May 04, 2006 | 12.99 | 13.02 | 12.93 | 12.96 | 84,383 | -0.02(-0.18%) |
May 03, 2006 | 12.97 | 13.02 | 12.95 | 12.99 | 58,509 | +0.00(+0.00%) |
May 02, 2006 | 12.88 | 12.99 | 12.88 | 12.99 | 100,554 | +0.13(+0.98%) |
May 01, 2006 | 12.87 | 12.90 | 12.86 | 12.86 | 60,861 | +0.01(+0.08%) |
Apr 28, 2006 | 12.86 | 12.92 | 12.80 | 12.85 | 88,205 | -0.04(-0.32%) |
Apr 27, 2006 | 12.76 | 12.90 | 12.76 | 12.89 | 102,612 | -0.00(-0.03%) |
Apr 26, 2006 | 12.84 | 12.94 | 12.84 | 12.89 | 64,096 | +0.10(+0.74%) |
Apr 25, 2006 | 12.92 | 12.94 | 12.72 | 12.80 | 91,439 | -0.17(-1.31%) |
Apr 24, 2006 | 12.92 | 12.98 | 12.86 | 12.97 | 54,099 | +0.08(+0.61%) |
Apr 21, 2006 | 12.91 | 12.93 | 12.88 | 12.89 | 58,803 | -0.01(-0.11%) |
Apr 20, 2006 | 12.87 | 12.90 | 12.84 | 12.90 | 86,735 | +0.02(+0.19%) |
Apr 19, 2006 | 12.79 | 12.88 | 12.79 | 12.88 | 36,164 | +0.13(+0.99%) |
Apr 18, 2006 | 12.60 | 12.79 | 12.60 | 12.75 | 35,576 | +0.16(+1.30%) |
Apr 17, 2006 | 12.58 | 12.70 | 12.58 | 12.59 | 78,502 | +0.01(+0.08%) |
Apr 13, 2006 | 12.58 | 12.61 | 12.54 | 12.58 | 50,571 | +0.00(+0.00%) |
Apr 12, 2006 | 12.65 | 12.71 | 12.56 | 12.58 | 94,967 | -0.11(-0.83%) |
Apr 11, 2006 | 12.79 | 12.80 | 12.62 | 12.69 | 135,836 | -0.07(-0.53%) |
Apr 10, 2006 | 12.75 | 12.78 | 12.74 | 12.75 | 53,805 | -0.02(-0.19%) |
Apr 07, 2006 | 12.86 | 12.88 | 12.74 | 12.78 | 41,456 | -0.08(-0.61%) |
Apr 06, 2006 | 12.92 | 12.92 | 12.81 | 12.86 | 74,092 | -0.01(-0.11%) |
Apr 05, 2006 | 12.81 | 12.89 | 12.81 | 12.87 | 124,369 | +0.01(+0.11%) |
Apr 04, 2006 | 12.89 | 12.91 | 12.80 | 12.86 | 78,208 | -0.02(-0.18%) |
Apr 03, 2006 | 12.89 | 12.92 | 12.86 | 12.88 | 57,333 | +0.01(+0.08%) |
Mar 31, 2006 | 12.89 | 12.89 | 12.86 | 12.87 | 24,991 | -0.00(-0.00%) |
Mar 30, 2006 | 12.86 | 12.89 | 12.84 | 12.87 | 61,155 | +0.01(+0.08%) |
Mar 29, 2006 | 12.85 | 12.87 | 12.81 | 12.86 | 70,564 | +0.02(+0.16%) |
Mar 28, 2006 | 12.87 | 12.88 | 12.82 | 12.84 | 64,978 | -0.02(-0.13%) |
Mar 27, 2006 | 12.86 | 12.87 | 12.83 | 12.86 | 62,037 | +0.03(+0.21%) |
Mar 24, 2006 | 12.83 | 12.86 | 12.83 | 12.83 | 40,280 | -0.00(-0.03%) |
Mar 23, 2006 | 12.86 | 12.86 | 12.82 | 12.83 | 21,757 | -0.02(-0.16%) |
Mar 22, 2006 | 12.75 | 12.85 | 12.75 | 12.85 | 68,212 | +0.02(+0.19%) |
Mar 21, 2006 | 12.88 | 12.89 | 12.82 | 12.83 | 86,441 | -0.05(-0.37%) |
Mar 20, 2006 | 12.89 | 12.92 | 12.86 | 12.88 | 62,037 | +0.00(+0.03%) |
Mar 17, 2006 | 12.86 | 12.89 | 12.86 | 12.87 | 53,217 | +0.05(+0.40%) |
Mar 16, 2006 | 12.76 | 12.83 | 12.76 | 12.82 | 107,022 | +0.13(+0.99%) |
Mar 15, 2006 | 12.65 | 12.72 | 12.63 | 12.70 | 100,554 | +0.04(+0.32%) |
Mar 14, 2006 | 12.60 | 12.66 | 12.53 | 12.66 | 138,776 | +0.13(+1.00%) |
Mar 13, 2006 | 12.58 | 12.58 | 12.50 | 12.53 | 74,092 | -0.03(-0.22%) |
Mar 10, 2006 | 12.57 | 12.58 | 12.55 | 12.56 | 33,812 | +0.00(+0.00%) |
Mar 09, 2006 | 12.53 | 12.58 | 12.50 | 12.56 | 72,916 | +0.03(+0.22%) |
Mar 08, 2006 | 12.48 | 12.53 | 12.45 | 12.53 | 82,913 | +0.01(+0.11%) |
Mar 07, 2006 | 12.55 | 12.55 | 12.49 | 12.52 | 57,921 | -0.05(-0.41%) |
Mar 06, 2006 | 12.65 | 12.65 | 12.52 | 12.57 | 116,431 | -0.01(-0.11%) |
Mar 03, 2006 | 12.48 | 12.62 | 12.48 | 12.58 | 52,629 | +0.05(+0.38%) |
Mar 02, 2006 | 12.53 | 12.57 | 12.48 | 12.53 | 81,443 | -0.04(-0.30%) |