Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.40 | 12.74 | 12.33 | 12.74 | 8,450 | +0.26(+2.05%) |
May 30, 2006 | 12.49 | 12.51 | 12.33 | 12.48 | 13,013 | -0.15(-1.19%) |
May 26, 2006 | 12.74 | 12.74 | 12.48 | 12.63 | 4,547 | -0.12(-0.98%) |
May 25, 2006 | 12.42 | 12.76 | 12.26 | 12.76 | 3,499 | +0.43(+3.49%) |
May 24, 2006 | 13.04 | 13.04 | 11.71 | 12.33 | 42,891 | -0.16(-1.25%) |
May 23, 2006 | 12.98 | 13.06 | 12.38 | 12.48 | 7,035 | -0.30(-2.34%) |
May 22, 2006 | 12.50 | 12.79 | 12.39 | 12.78 | 13,718 | +0.23(+1.84%) |
May 19, 2006 | 12.28 | 12.79 | 12.28 | 12.55 | 13,698 | +0.09(+0.75%) |
May 18, 2006 | 12.39 | 12.79 | 12.39 | 12.46 | 11,072 | -0.17(-1.38%) |
May 17, 2006 | 12.79 | 12.79 | 12.47 | 12.63 | 8,201 | -0.14(-1.12%) |
May 16, 2006 | 12.69 | 13.03 | 12.69 | 12.78 | 9,132 | +0.00(+0.00%) |
May 15, 2006 | 12.48 | 12.93 | 12.48 | 12.78 | 11,599 | +0.11(+0.89%) |
May 12, 2006 | 12.76 | 13.00 | 12.53 | 12.66 | 12,952 | -0.11(-0.83%) |
May 11, 2006 | 13.11 | 13.19 | 12.51 | 12.77 | 19,817 | -0.41(-3.08%) |
May 10, 2006 | 13.30 | 13.54 | 13.01 | 13.18 | 9,001 | -0.24(-1.81%) |
May 09, 2006 | 13.64 | 13.81 | 13.03 | 13.42 | 18,159 | -0.12(-0.92%) |
May 08, 2006 | 13.10 | 13.60 | 13.10 | 13.54 | 35,309 | -0.02(-0.14%) |
May 05, 2006 | 13.50 | 13.68 | 13.23 | 13.56 | 12,494 | +0.13(+0.98%) |
May 04, 2006 | 13.73 | 13.73 | 13.41 | 13.43 | 2,547 | +0.14(+1.08%) |
May 03, 2006 | 13.26 | 13.36 | 13.01 | 13.29 | 13,708 | -0.04(-0.28%) |
May 02, 2006 | 13.66 | 13.66 | 13.31 | 13.33 | 4,966 | +0.01(+0.09%) |
May 01, 2006 | 13.15 | 13.36 | 13.11 | 13.31 | 11,920 | +0.12(+0.95%) |
Apr 28, 2006 | 13.29 | 13.49 | 12.84 | 13.19 | 11,856 | -0.30(-2.22%) |
Apr 27, 2006 | 13.47 | 14.02 | 13.34 | 13.49 | 11,292 | -0.13(-0.96%) |
Apr 26, 2006 | 13.68 | 13.72 | 13.48 | 13.62 | 4,797 | +0.11(+0.79%) |
Apr 25, 2006 | 13.18 | 13.53 | 13.18 | 13.51 | 3,537 | -0.08(-0.59%) |
Apr 24, 2006 | 13.54 | 13.72 | 13.54 | 13.59 | 5,360 | -0.12(-0.87%) |
Apr 21, 2006 | 13.89 | 13.93 | 13.35 | 13.71 | 15,664 | +0.10(+0.73%) |
Apr 20, 2006 | 13.69 | 13.69 | 13.61 | 13.61 | 801 | -0.32(-2.28%) |
Apr 19, 2006 | 13.66 | 13.93 | 13.43 | 13.93 | 7,238 | +0.31(+2.24%) |
Apr 18, 2006 | 13.33 | 13.67 | 13.21 | 13.62 | 17,827 | +0.43(+3.26%) |
Apr 17, 2006 | 13.69 | 13.69 | 13.08 | 13.19 | 15,884 | -0.06(-0.47%) |
Apr 13, 2006 | 13.13 | 13.26 | 13.07 | 13.26 | 4,567 | +0.17(+1.29%) |
Apr 12, 2006 | 12.64 | 13.09 | 12.48 | 13.09 | 10,649 | +0.45(+3.56%) |
Apr 11, 2006 | 13.11 | 13.84 | 12.48 | 12.64 | 34,948 | -0.66(-4.93%) |
Apr 10, 2006 | 13.08 | 13.64 | 13.08 | 13.29 | 19,083 | +0.17(+1.28%) |
Apr 07, 2006 | 14.14 | 14.14 | 13.06 | 13.13 | 25,622 | -0.91(-6.49%) |
Apr 06, 2006 | 13.65 | 14.08 | 13.65 | 14.04 | 8,345 | -0.04(-0.27%) |
Apr 05, 2006 | 13.82 | 14.07 | 13.82 | 14.07 | 3,883 | +0.07(+0.54%) |
Apr 04, 2006 | 13.90 | 14.13 | 13.90 | 14.00 | 2,162 | +0.05(+0.36%) |
Apr 03, 2006 | 14.04 | 14.04 | 13.80 | 13.95 | 6,104 | -0.09(-0.67%) |
Mar 31, 2006 | 13.79 | 14.04 | 13.57 | 14.04 | 15,738 | +0.21(+1.49%) |
Mar 30, 2006 | 13.67 | 14.01 | 13.54 | 13.84 | 25,185 | -0.11(-0.81%) |
Mar 29, 2006 | 13.72 | 13.95 | 13.55 | 13.95 | 10,954 | +0.22(+1.64%) |
Mar 28, 2006 | 13.86 | 13.94 | 13.60 | 13.72 | 5,223 | -0.04(-0.27%) |
Mar 27, 2006 | 13.50 | 13.91 | 13.50 | 13.76 | 4,343 | +0.25(+1.85%) |
Mar 24, 2006 | 13.74 | 13.74 | 13.45 | 13.51 | 8,719 | +0.09(+0.70%) |
Mar 23, 2006 | 13.64 | 13.64 | 13.26 | 13.42 | 7,209 | +0.20(+1.51%) |
Mar 22, 2006 | 13.20 | 13.34 | 12.98 | 13.22 | 4,966 | -0.31(-2.26%) |
Mar 21, 2006 | 13.43 | 13.72 | 13.29 | 13.53 | 10,872 | +0.09(+0.70%) |
Mar 20, 2006 | 13.73 | 13.73 | 13.23 | 13.43 | 9,432 | -0.49(-3.54%) |
Mar 17, 2006 | 13.11 | 13.96 | 13.01 | 13.92 | 75,148 | +0.82(+6.29%) |
Mar 16, 2006 | 13.03 | 13.11 | 12.80 | 13.10 | 4,995 | +0.06(+0.48%) |
Mar 15, 2006 | 13.08 | 13.10 | 12.73 | 13.04 | 6,210 | +0.07(+0.53%) |
Mar 14, 2006 | 12.73 | 13.11 | 12.73 | 12.97 | 7,919 | +0.09(+0.73%) |
Mar 13, 2006 | 12.84 | 13.05 | 12.76 | 12.88 | 8,347 | +0.12(+0.98%) |
Mar 10, 2006 | 12.29 | 12.78 | 12.29 | 12.75 | 6,384 | +0.34(+2.77%) |
Mar 09, 2006 | 12.23 | 12.45 | 12.23 | 12.41 | 9,819 | +0.22(+1.79%) |
Mar 08, 2006 | 12.23 | 12.46 | 12.19 | 12.19 | 8,579 | +0.06(+0.46%) |
Mar 07, 2006 | 12.18 | 12.38 | 12.13 | 12.13 | 7,072 | +0.01(+0.05%) |
Mar 06, 2006 | 12.32 | 12.32 | 12.06 | 12.13 | 8,171 | +0.06(+0.46%) |
Mar 03, 2006 | 11.96 | 12.18 | 11.88 | 12.07 | 11,303 | -0.06(-0.51%) |
Mar 02, 2006 | 11.88 | 12.27 | 11.88 | 12.13 | 57,713 | +0.00(+0.00%) |