Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 11.99 | 12.12 | 11.67 | 11.76 | 417,041 | -0.14(-1.17%) |
May 30, 2006 | 12.48 | 12.48 | 11.85 | 11.90 | 481,066 | -0.53(-4.24%) |
May 26, 2006 | 12.49 | 12.51 | 12.28 | 12.43 | 176,065 | +0.01(+0.06%) |
May 25, 2006 | 12.12 | 12.52 | 12.12 | 12.42 | 306,785 | +0.40(+3.31%) |
May 24, 2006 | 11.69 | 12.05 | 11.64 | 12.02 | 453,744 | +0.31(+2.61%) |
May 23, 2006 | 11.62 | 12.03 | 11.56 | 11.72 | 600,964 | +0.16(+1.38%) |
May 22, 2006 | 11.53 | 11.67 | 11.15 | 11.56 | 419,575 | -0.06(-0.49%) |
May 19, 2006 | 11.71 | 12.08 | 11.47 | 11.61 | 403,971 | -0.12(-1.02%) |
May 18, 2006 | 12.11 | 12.18 | 11.71 | 11.73 | 286,423 | -0.29(-2.40%) |
May 17, 2006 | 12.12 | 12.19 | 11.86 | 12.02 | 442,524 | -0.11(-0.90%) |
May 16, 2006 | 12.01 | 12.30 | 12.01 | 12.13 | 425,113 | +0.19(+1.58%) |
May 15, 2006 | 11.79 | 12.01 | 11.62 | 11.94 | 318,833 | +0.10(+0.86%) |
May 12, 2006 | 12.32 | 12.42 | 11.84 | 11.84 | 402,076 | -0.34(-2.76%) |
May 11, 2006 | 12.68 | 12.72 | 12.18 | 12.18 | 341,999 | -0.50(-3.94%) |
May 10, 2006 | 12.79 | 12.80 | 12.63 | 12.68 | 472,211 | -0.03(-0.27%) |
May 09, 2006 | 12.55 | 12.81 | 12.55 | 12.71 | 269,195 | +0.13(+1.01%) |
May 08, 2006 | 12.68 | 12.69 | 12.52 | 12.58 | 221,806 | -0.06(-0.45%) |
May 05, 2006 | 12.54 | 12.79 | 12.48 | 12.64 | 266,117 | +0.12(+0.95%) |
May 04, 2006 | 12.05 | 12.54 | 12.03 | 12.52 | 552,144 | +0.55(+4.59%) |
May 03, 2006 | 11.97 | 12.08 | 11.78 | 11.97 | 380,555 | -0.05(-0.41%) |
May 02, 2006 | 11.94 | 12.13 | 11.92 | 12.02 | 255,254 | +0.11(+0.94%) |
May 01, 2006 | 12.29 | 12.45 | 11.89 | 11.91 | 394,021 | -0.31(-2.54%) |
Apr 28, 2006 | 11.90 | 12.32 | 11.67 | 12.22 | 444,176 | +0.31(+2.61%) |
Apr 27, 2006 | 11.89 | 11.99 | 11.50 | 11.91 | 249,776 | +0.03(+0.27%) |
Apr 26, 2006 | 11.89 | 12.10 | 11.79 | 11.88 | 162,782 | +0.03(+0.23%) |
Apr 25, 2006 | 12.28 | 12.28 | 11.75 | 11.85 | 449,841 | -0.35(-2.89%) |
Apr 24, 2006 | 12.76 | 12.82 | 12.18 | 12.20 | 511,400 | -0.62(-4.83%) |
Apr 21, 2006 | 12.67 | 12.98 | 12.64 | 12.82 | 588,387 | +0.15(+1.18%) |
Apr 20, 2006 | 12.22 | 13.04 | 12.13 | 12.67 | 866,096 | +0.49(+4.02%) |
Apr 19, 2006 | 11.83 | 12.19 | 11.75 | 12.18 | 384,605 | +0.38(+3.20%) |
Apr 18, 2006 | 11.13 | 11.85 | 11.09 | 11.81 | 330,591 | +0.68(+6.10%) |
Apr 17, 2006 | 11.12 | 11.21 | 11.00 | 11.13 | 456,892 | -0.06(-0.55%) |
Apr 13, 2006 | 11.37 | 11.37 | 11.15 | 11.19 | 150,090 | -0.23(-2.02%) |
Apr 12, 2006 | 10.96 | 11.46 | 10.89 | 11.42 | 293,462 | +0.46(+4.22%) |
Apr 11, 2006 | 11.26 | 11.38 | 10.93 | 10.96 | 152,852 | -0.36(-3.18%) |
Apr 10, 2006 | 11.25 | 11.51 | 11.20 | 11.32 | 160,499 | +0.03(+0.24%) |
Apr 07, 2006 | 11.41 | 11.53 | 11.21 | 11.29 | 174,928 | -0.04(-0.37%) |
Apr 06, 2006 | 11.25 | 11.39 | 11.18 | 11.33 | 167,224 | +0.10(+0.88%) |
Apr 05, 2006 | 11.26 | 11.35 | 11.18 | 11.23 | 143,484 | -0.08(-0.68%) |
Apr 04, 2006 | 11.25 | 11.31 | 11.12 | 11.31 | 380,772 | +0.06(+0.51%) |
Apr 03, 2006 | 11.32 | 11.59 | 11.20 | 11.25 | 533,102 | -0.07(-0.66%) |
Mar 31, 2006 | 11.14 | 11.36 | 11.14 | 11.33 | 174,423 | +0.19(+1.67%) |
Mar 30, 2006 | 11.42 | 11.46 | 11.09 | 11.14 | 227,632 | -0.21(-1.84%) |
Mar 29, 2006 | 11.32 | 11.55 | 11.22 | 11.35 | 227,159 | +0.02(+0.22%) |
Mar 28, 2006 | 11.23 | 11.50 | 11.15 | 11.33 | 263,385 | +0.06(+0.53%) |
Mar 27, 2006 | 11.43 | 11.43 | 11.18 | 11.27 | 225,194 | -0.12(-1.09%) |
Mar 24, 2006 | 11.18 | 11.43 | 11.15 | 11.39 | 171,124 | +0.21(+1.91%) |
Mar 23, 2006 | 11.26 | 11.31 | 10.96 | 11.18 | 401,328 | -0.16(-1.42%) |
Mar 22, 2006 | 10.89 | 11.43 | 10.89 | 11.34 | 236,773 | +0.42(+3.80%) |
Mar 21, 2006 | 11.06 | 11.14 | 10.90 | 10.92 | 291,064 | -0.12(-1.08%) |
Mar 20, 2006 | 10.99 | 11.18 | 10.94 | 11.04 | 192,291 | +0.07(+0.61%) |
Mar 17, 2006 | 11.01 | 11.02 | 10.92 | 10.98 | 405,136 | +0.02(+0.23%) |
Mar 16, 2006 | 11.12 | 11.24 | 10.93 | 10.95 | 211,317 | -0.13(-1.14%) |
Mar 15, 2006 | 10.87 | 11.13 | 10.87 | 11.08 | 302,068 | +0.28(+2.58%) |
Mar 14, 2006 | 10.57 | 10.81 | 10.51 | 10.80 | 188,030 | +0.23(+2.16%) |
Mar 13, 2006 | 10.69 | 10.75 | 10.54 | 10.57 | 248,050 | -0.05(-0.47%) |
Mar 10, 2006 | 10.30 | 10.70 | 10.24 | 10.62 | 252,227 | +0.28(+2.69%) |
Mar 09, 2006 | 10.13 | 10.44 | 10.13 | 10.34 | 266,976 | +0.20(+2.01%) |
Mar 08, 2006 | 10.26 | 10.31 | 10.09 | 10.14 | 243,864 | -0.16(-1.57%) |
Mar 07, 2006 | 10.25 | 10.38 | 10.17 | 10.30 | 348,217 | +0.03(+0.27%) |
Mar 06, 2006 | 10.40 | 10.48 | 10.12 | 10.27 | 315,771 | -0.08(-0.79%) |
Mar 03, 2006 | 10.34 | 10.48 | 10.33 | 10.35 | 608,326 | -0.02(-0.22%) |
Mar 02, 2006 | 10.47 | 10.50 | 10.32 | 10.38 | 397,584 | -0.09(-0.88%) |