Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.52 | 12.81 | 12.41 | 12.70 | 326,319 | +0.31(+2.54%) |
May 30, 2006 | 12.69 | 12.83 | 12.38 | 12.39 | 221,756 | -0.30(-2.34%) |
May 26, 2006 | 12.80 | 12.86 | 12.49 | 12.69 | 168,548 | -0.02(-0.19%) |
May 25, 2006 | 12.36 | 12.83 | 12.36 | 12.71 | 269,744 | +0.64(+5.31%) |
May 24, 2006 | 12.04 | 12.27 | 11.59 | 12.07 | 439,471 | -0.03(-0.25%) |
May 23, 2006 | 12.51 | 12.57 | 11.94 | 12.10 | 272,438 | -0.42(-3.37%) |
May 22, 2006 | 12.47 | 12.60 | 12.25 | 12.52 | 208,117 | -0.03(-0.24%) |
May 19, 2006 | 12.49 | 12.65 | 12.23 | 12.55 | 140,428 | +0.02(+0.14%) |
May 18, 2006 | 12.87 | 13.01 | 12.53 | 12.53 | 134,367 | -0.23(-1.77%) |
May 17, 2006 | 12.83 | 12.96 | 12.68 | 12.76 | 106,584 | -0.21(-1.60%) |
May 16, 2006 | 13.04 | 13.13 | 12.94 | 12.96 | 57,080 | -0.08(-0.59%) |
May 15, 2006 | 12.78 | 13.11 | 12.34 | 13.04 | 203,065 | +0.11(+0.87%) |
May 12, 2006 | 13.18 | 13.18 | 12.75 | 12.93 | 201,887 | -0.26(-1.94%) |
May 11, 2006 | 13.58 | 13.58 | 13.17 | 13.18 | 357,975 | -0.39(-2.89%) |
May 10, 2006 | 13.49 | 13.67 | 13.38 | 13.58 | 164,001 | +0.09(+0.66%) |
May 09, 2006 | 13.51 | 13.60 | 13.46 | 13.49 | 115,003 | -0.02(-0.13%) |
May 08, 2006 | 13.42 | 13.72 | 13.36 | 13.51 | 201,382 | +0.01(+0.09%) |
May 05, 2006 | 13.55 | 13.63 | 13.49 | 13.49 | 140,428 | +0.01(+0.04%) |
May 04, 2006 | 13.33 | 13.55 | 13.33 | 13.49 | 217,378 | +0.13(+0.98%) |
May 03, 2006 | 13.48 | 13.51 | 13.13 | 13.36 | 235,900 | -0.12(-0.88%) |
May 02, 2006 | 13.37 | 13.51 | 13.18 | 13.48 | 389,462 | +0.13(+0.98%) |
May 01, 2006 | 13.52 | 13.61 | 13.16 | 13.34 | 228,828 | -0.06(-0.44%) |
Apr 28, 2006 | 13.29 | 13.56 | 13.12 | 13.40 | 183,870 | +0.00(+0.00%) |
Apr 27, 2006 | 12.89 | 13.61 | 12.89 | 13.40 | 234,889 | +0.22(+1.67%) |
Apr 26, 2006 | 13.32 | 13.45 | 13.16 | 13.18 | 148,679 | -0.02(-0.18%) |
Apr 25, 2006 | 13.13 | 13.27 | 12.96 | 13.21 | 168,716 | +0.01(+0.09%) |
Apr 24, 2006 | 13.39 | 13.39 | 13.13 | 13.20 | 141,102 | -0.12(-0.89%) |
Apr 21, 2006 | 13.60 | 13.62 | 13.32 | 13.32 | 206,770 | -0.02(-0.13%) |
Apr 20, 2006 | 13.23 | 13.37 | 13.13 | 13.33 | 148,174 | +0.02(+0.13%) |
Apr 19, 2006 | 13.15 | 13.37 | 13.13 | 13.32 | 195,994 | +0.17(+1.31%) |
Apr 18, 2006 | 12.71 | 13.20 | 12.71 | 13.14 | 300,389 | +0.48(+3.80%) |
Apr 17, 2006 | 12.48 | 12.74 | 12.36 | 12.66 | 228,491 | +0.10(+0.80%) |
Apr 13, 2006 | 12.81 | 12.87 | 12.47 | 12.56 | 120,054 | -0.25(-1.95%) |
Apr 12, 2006 | 12.87 | 12.95 | 12.57 | 12.81 | 272,270 | +0.24(+1.89%) |
Apr 11, 2006 | 12.86 | 12.89 | 12.41 | 12.57 | 266,545 | -0.26(-2.04%) |
Apr 10, 2006 | 13.07 | 13.16 | 12.83 | 12.83 | 125,106 | -0.23(-1.77%) |
Apr 07, 2006 | 13.54 | 13.54 | 13.03 | 13.07 | 181,681 | -0.48(-3.51%) |
Apr 06, 2006 | 13.47 | 13.63 | 13.44 | 13.54 | 113,824 | -0.02(-0.18%) |
Apr 05, 2006 | 13.57 | 13.73 | 13.52 | 13.56 | 82,506 | +0.02(+0.18%) |
Apr 04, 2006 | 13.53 | 13.68 | 13.49 | 13.54 | 120,391 | -0.11(-0.83%) |
Apr 03, 2006 | 13.99 | 14.00 | 13.59 | 13.65 | 240,951 | -0.33(-2.38%) |
Mar 31, 2006 | 13.75 | 13.99 | 13.52 | 13.99 | 143,291 | +0.33(+2.39%) |
Mar 30, 2006 | 13.63 | 13.75 | 13.52 | 13.66 | 141,775 | -0.05(-0.35%) |
Mar 29, 2006 | 13.48 | 13.80 | 13.48 | 13.71 | 412,193 | +0.23(+1.67%) |
Mar 28, 2006 | 13.54 | 13.59 | 13.32 | 13.48 | 181,850 | -0.06(-0.44%) |
Mar 27, 2006 | 13.91 | 13.91 | 13.50 | 13.54 | 155,246 | -0.39(-2.81%) |
Mar 24, 2006 | 14.02 | 14.02 | 13.70 | 13.93 | 98,502 | -0.01(-0.09%) |
Mar 23, 2006 | 13.58 | 13.94 | 13.55 | 13.94 | 101,196 | +0.37(+2.76%) |
Mar 22, 2006 | 13.52 | 13.70 | 13.38 | 13.57 | 108,941 | +0.05(+0.35%) |
Mar 21, 2006 | 13.87 | 13.87 | 13.42 | 13.52 | 209,296 | -0.43(-3.11%) |
Mar 20, 2006 | 14.20 | 14.30 | 13.90 | 13.96 | 191,784 | -0.33(-2.33%) |
Mar 17, 2006 | 14.10 | 14.38 | 13.89 | 14.29 | 493,857 | +0.26(+1.86%) |
Mar 16, 2006 | 13.75 | 14.09 | 13.75 | 14.03 | 129,315 | +0.23(+1.64%) |
Mar 15, 2006 | 13.58 | 13.83 | 13.51 | 13.80 | 318,742 | +0.14(+1.04%) |
Mar 14, 2006 | 13.68 | 13.68 | 13.40 | 13.66 | 172,589 | -0.02(-0.17%) |
Mar 13, 2006 | 13.71 | 13.83 | 13.53 | 13.68 | 116,013 | +0.04(+0.26%) |
Mar 10, 2006 | 13.48 | 13.65 | 13.47 | 13.65 | 211,990 | +0.17(+1.28%) |
Mar 09, 2006 | 13.02 | 13.48 | 13.02 | 13.48 | 273,280 | +0.41(+3.14%) |
Mar 08, 2006 | 13.24 | 13.32 | 13.01 | 13.07 | 188,585 | -0.17(-1.30%) |
Mar 07, 2006 | 13.67 | 13.67 | 13.23 | 13.24 | 311,334 | -0.52(-3.80%) |
Mar 06, 2006 | 13.70 | 13.84 | 13.64 | 13.76 | 233,374 | +0.12(+0.92%) |
Mar 03, 2006 | 13.54 | 13.87 | 13.48 | 13.64 | 219,903 | +0.04(+0.31%) |
Mar 02, 2006 | 13.40 | 13.63 | 13.24 | 13.59 | 199,530 | +0.20(+1.46%) |