Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.60 | 12.86 | 12.60 | 12.84 | 422,294 | +0.27(+2.15%) |
May 30, 2006 | 13.01 | 13.01 | 12.52 | 12.56 | 460,022 | -0.39(-3.01%) |
May 26, 2006 | 12.91 | 13.09 | 12.87 | 12.96 | 254,020 | +0.15(+1.17%) |
May 25, 2006 | 12.67 | 12.80 | 12.57 | 12.80 | 546,444 | +0.21(+1.71%) |
May 24, 2006 | 12.60 | 12.71 | 12.30 | 12.59 | 879,246 | +0.04(+0.28%) |
May 23, 2006 | 12.62 | 12.74 | 12.38 | 12.55 | 670,666 | +0.02(+0.16%) |
May 22, 2006 | 12.53 | 12.68 | 12.21 | 12.54 | 399,368 | +0.00(+0.00%) |
May 19, 2006 | 12.38 | 12.60 | 12.10 | 12.54 | 458,396 | +0.13(+1.05%) |
May 18, 2006 | 12.66 | 12.76 | 12.39 | 12.40 | 486,868 | -0.28(-2.17%) |
May 17, 2006 | 12.85 | 12.85 | 12.63 | 12.68 | 353,658 | -0.21(-1.59%) |
May 16, 2006 | 13.00 | 13.07 | 12.84 | 12.88 | 237,780 | -0.05(-0.39%) |
May 15, 2006 | 12.65 | 13.00 | 12.58 | 12.94 | 414,732 | +0.25(+1.93%) |
May 12, 2006 | 13.09 | 13.09 | 12.58 | 12.69 | 600,476 | -0.38(-2.94%) |
May 11, 2006 | 13.24 | 13.24 | 13.04 | 13.07 | 423,100 | -0.17(-1.28%) |
May 10, 2006 | 13.29 | 13.30 | 13.12 | 13.24 | 347,438 | -0.03(-0.23%) |
May 09, 2006 | 13.29 | 13.34 | 13.21 | 13.28 | 461,252 | +0.02(+0.11%) |
May 08, 2006 | 13.44 | 13.44 | 13.12 | 13.26 | 750,778 | -0.18(-1.34%) |
May 05, 2006 | 13.50 | 13.60 | 13.38 | 13.44 | 579,264 | -0.14(-1.03%) |
May 04, 2006 | 13.60 | 13.80 | 13.37 | 13.58 | 585,584 | +0.07(+0.56%) |
May 03, 2006 | 13.75 | 13.97 | 13.32 | 13.51 | 650,528 | -0.11(-0.84%) |
May 02, 2006 | 13.37 | 13.70 | 13.37 | 13.62 | 923,674 | +0.17(+1.26%) |
May 01, 2006 | 13.48 | 13.62 | 13.36 | 13.45 | 307,636 | +0.00(+0.00%) |
Apr 28, 2006 | 13.47 | 13.63 | 13.28 | 13.45 | 597,800 | -0.02(-0.15%) |
Apr 27, 2006 | 13.61 | 13.65 | 13.36 | 13.47 | 370,542 | -0.14(-1.03%) |
Apr 26, 2006 | 13.50 | 13.68 | 13.44 | 13.61 | 697,116 | +0.14(+1.08%) |
Apr 25, 2006 | 13.35 | 13.50 | 13.30 | 13.46 | 315,236 | +0.08(+0.59%) |
Apr 24, 2006 | 13.30 | 13.47 | 13.21 | 13.39 | 457,322 | +0.12(+0.87%) |
Apr 21, 2006 | 13.22 | 13.31 | 13.06 | 13.27 | 508,080 | +0.16(+1.22%) |
Apr 20, 2006 | 13.03 | 13.18 | 12.88 | 13.11 | 339,748 | +0.08(+0.65%) |
Apr 19, 2006 | 13.05 | 13.21 | 12.93 | 13.03 | 555,456 | +0.04(+0.31%) |
Apr 18, 2006 | 12.62 | 13.01 | 12.58 | 12.98 | 458,640 | +0.37(+2.89%) |
Apr 17, 2006 | 12.63 | 12.66 | 12.45 | 12.62 | 583,798 | +0.12(+1.00%) |
Apr 13, 2006 | 12.51 | 12.60 | 12.39 | 12.49 | 207,222 | +0.02(+0.16%) |
Apr 12, 2006 | 12.44 | 12.59 | 12.38 | 12.47 | 309,126 | +0.04(+0.32%) |
Apr 11, 2006 | 12.57 | 12.61 | 12.34 | 12.44 | 628,994 | -0.13(-1.03%) |
Apr 10, 2006 | 12.82 | 12.86 | 12.46 | 12.56 | 562,270 | -0.18(-1.41%) |
Apr 07, 2006 | 13.04 | 13.15 | 12.71 | 12.74 | 464,042 | -0.34(-2.60%) |
Apr 06, 2006 | 13.22 | 13.22 | 12.96 | 13.09 | 736,640 | -0.11(-0.87%) |
Apr 05, 2006 | 13.21 | 13.27 | 13.10 | 13.20 | 533,914 | +0.05(+0.38%) |
Apr 04, 2006 | 13.13 | 13.32 | 13.08 | 13.15 | 1,116,222 | +0.03(+0.19%) |
Apr 03, 2006 | 13.07 | 13.21 | 12.99 | 13.12 | 813,418 | +0.03(+0.23%) |
Mar 31, 2006 | 13.05 | 13.11 | 12.95 | 13.10 | 474,214 | +0.09(+0.69%) |
Mar 30, 2006 | 13.23 | 13.30 | 12.78 | 13.01 | 665,922 | -0.19(-1.48%) |
Mar 29, 2006 | 12.88 | 13.34 | 12.75 | 13.20 | 1,252,536 | +0.36(+2.84%) |
Mar 28, 2006 | 12.64 | 12.86 | 12.58 | 12.84 | 580,880 | +0.22(+1.74%) |
Mar 27, 2006 | 12.63 | 12.63 | 12.49 | 12.62 | 332,404 | +0.03(+0.20%) |
Mar 24, 2006 | 12.44 | 12.62 | 12.34 | 12.59 | 234,950 | +0.12(+0.92%) |
Mar 23, 2006 | 12.49 | 12.50 | 12.32 | 12.47 | 218,400 | -0.05(-0.44%) |
Mar 22, 2006 | 12.13 | 12.70 | 12.11 | 12.53 | 633,400 | +0.33(+2.75%) |
Mar 21, 2006 | 12.80 | 12.80 | 12.14 | 12.20 | 807,476 | -0.61(-4.73%) |
Mar 20, 2006 | 12.71 | 12.81 | 12.65 | 12.80 | 718,362 | +0.09(+0.67%) |
Mar 17, 2006 | 12.68 | 12.76 | 12.45 | 12.71 | 981,502 | +0.02(+0.16%) |
Mar 16, 2006 | 12.21 | 12.71 | 12.11 | 12.70 | 2,389,660 | +0.56(+4.61%) |
Mar 15, 2006 | 12.05 | 12.15 | 11.95 | 12.13 | 519,446 | +0.13(+1.08%) |
Mar 14, 2006 | 11.62 | 12.04 | 11.56 | 12.01 | 678,758 | +0.41(+3.49%) |
Mar 13, 2006 | 11.79 | 11.95 | 11.59 | 11.60 | 630,952 | +0.16(+1.40%) |
Mar 10, 2006 | 11.20 | 11.49 | 11.19 | 11.44 | 494,106 | +0.15(+1.33%) |
Mar 09, 2006 | 11.36 | 11.40 | 11.19 | 11.29 | 476,096 | +0.02(+0.18%) |
Mar 08, 2006 | 11.34 | 11.38 | 11.21 | 11.27 | 485,820 | -0.14(-1.27%) |
Mar 07, 2006 | 11.60 | 11.66 | 11.35 | 11.41 | 544,464 | -0.15(-1.30%) |
Mar 06, 2006 | 11.56 | 11.66 | 11.46 | 11.56 | 246,700 | +0.04(+0.39%) |
Mar 03, 2006 | 11.54 | 11.78 | 11.40 | 11.52 | 333,196 | -0.11(-0.95%) |
Mar 02, 2006 | 11.86 | 11.86 | 11.54 | 11.63 | 307,020 | -0.21(-1.73%) |