Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.65 | 13.00 | 12.65 | 13.00 | 30,700 | +0.30(+2.36%) |
May 30, 2006 | 12.25 | 13.00 | 12.20 | 12.70 | 57,300 | +0.64(+5.31%) |
May 26, 2006 | 12.27 | 12.27 | 11.99 | 12.06 | 43,500 | -0.20(-1.63%) |
May 25, 2006 | 12.30 | 12.32 | 12.17 | 12.26 | 30,800 | +0.03(+0.25%) |
May 24, 2006 | 12.25 | 12.45 | 12.19 | 12.23 | 29,600 | -0.17(-1.37%) |
May 23, 2006 | 12.30 | 12.65 | 12.30 | 12.40 | 6,400 | +0.17(+1.39%) |
May 22, 2006 | 12.44 | 12.44 | 11.81 | 12.23 | 68,200 | -0.21(-1.69%) |
May 19, 2006 | 12.50 | 12.50 | 12.30 | 12.44 | 30,500 | -0.16(-1.27%) |
May 18, 2006 | 12.60 | 12.70 | 12.60 | 12.60 | 3,900 | +0.05(+0.40%) |
May 17, 2006 | 12.71 | 13.00 | 12.45 | 12.55 | 31,200 | -0.26(-2.03%) |
May 16, 2006 | 12.95 | 12.95 | 11.50 | 12.81 | 20,500 | -0.20(-1.54%) |
May 15, 2006 | 13.25 | 13.33 | 13.00 | 13.01 | 48,200 | -0.31(-2.33%) |
May 12, 2006 | 13.30 | 13.32 | 13.12 | 13.32 | 17,900 | -0.03(-0.22%) |
May 11, 2006 | 13.35 | 13.45 | 13.20 | 13.35 | 48,900 | -0.11(-0.82%) |
May 10, 2006 | 13.55 | 13.60 | 13.46 | 13.46 | 4,000 | -0.09(-0.66%) |
May 09, 2006 | 13.55 | 13.65 | 13.53 | 13.55 | 8,100 | -0.04(-0.29%) |
May 08, 2006 | 13.40 | 13.65 | 13.31 | 13.59 | 8,000 | +0.18(+1.34%) |
May 05, 2006 | 13.40 | 13.46 | 13.40 | 13.41 | 4,900 | +0.01(+0.07%) |
May 04, 2006 | 13.60 | 13.60 | 13.40 | 13.40 | 10,800 | -0.21(-1.54%) |
May 03, 2006 | 13.65 | 13.73 | 13.60 | 13.61 | 25,100 | -0.04(-0.29%) |
May 02, 2006 | 13.30 | 13.65 | 13.16 | 13.65 | 61,600 | +0.33(+2.48%) |
May 01, 2006 | 13.50 | 13.50 | 13.05 | 13.32 | 25,900 | -0.08(-0.60%) |
Apr 28, 2006 | 13.45 | 13.55 | 13.30 | 13.40 | 26,000 | +0.00(+0.00%) |
Apr 27, 2006 | 13.80 | 13.80 | 13.30 | 13.40 | 17,000 | -0.30(-2.19%) |
Apr 26, 2006 | 13.63 | 14.00 | 13.51 | 13.70 | 156,800 | +0.10(+0.74%) |
Apr 25, 2006 | 13.42 | 14.30 | 13.42 | 13.60 | 85,000 | +0.20(+1.49%) |
Apr 24, 2006 | 13.54 | 13.56 | 13.35 | 13.40 | 46,600 | -0.14(-1.03%) |
Apr 21, 2006 | 13.15 | 13.55 | 13.15 | 13.54 | 21,400 | +0.29(+2.19%) |
Apr 20, 2006 | 13.10 | 13.25 | 13.02 | 13.25 | 23,100 | +0.05(+0.38%) |
Apr 19, 2006 | 13.08 | 13.23 | 13.00 | 13.20 | 12,700 | +0.12(+0.92%) |
Apr 18, 2006 | 12.50 | 13.09 | 12.48 | 13.08 | 21,000 | +0.56(+4.47%) |
Apr 17, 2006 | 12.50 | 12.60 | 12.48 | 12.52 | 11,000 | -0.03(-0.24%) |
Apr 13, 2006 | 12.50 | 12.55 | 12.40 | 12.55 | 5,600 | +0.05(+0.40%) |
Apr 12, 2006 | 12.72 | 12.80 | 12.44 | 12.50 | 14,600 | -0.10(-0.79%) |
Apr 11, 2006 | 13.10 | 13.10 | 12.55 | 12.60 | 23,900 | -0.45(-3.45%) |
Apr 10, 2006 | 12.92 | 13.10 | 12.85 | 13.05 | 19,200 | +0.25(+1.95%) |
Apr 07, 2006 | 12.81 | 12.90 | 12.73 | 12.80 | 56,400 | -0.02(-0.16%) |
Apr 06, 2006 | 12.95 | 12.95 | 12.80 | 12.82 | 6,200 | -0.03(-0.23%) |
Apr 05, 2006 | 12.91 | 13.02 | 12.80 | 12.85 | 71,600 | -0.12(-0.93%) |
Apr 04, 2006 | 12.56 | 13.01 | 12.54 | 12.97 | 20,600 | +0.31(+2.45%) |
Apr 03, 2006 | 12.90 | 12.90 | 12.55 | 12.66 | 27,800 | -0.29(-2.24%) |
Mar 31, 2006 | 13.35 | 13.35 | 12.71 | 12.95 | 72,900 | -0.34(-2.56%) |
Mar 30, 2006 | 13.30 | 13.38 | 13.20 | 13.29 | 22,600 | +0.40(+3.10%) |
Mar 29, 2006 | 12.58 | 13.00 | 12.58 | 12.89 | 14,100 | +0.32(+2.55%) |
Mar 28, 2006 | 12.17 | 12.60 | 12.17 | 12.57 | 22,900 | +0.47(+3.88%) |
Mar 27, 2006 | 12.12 | 12.19 | 11.92 | 12.10 | 55,600 | -0.14(-1.14%) |
Mar 24, 2006 | 12.40 | 12.55 | 12.16 | 12.24 | 49,700 | -0.09(-0.73%) |
Mar 23, 2006 | 12.30 | 12.38 | 12.20 | 12.33 | 7,100 | +0.13(+1.07%) |
Mar 22, 2006 | 12.16 | 12.24 | 12.16 | 12.20 | 2,400 | +0.05(+0.41%) |
Mar 21, 2006 | 12.32 | 12.36 | 12.05 | 12.15 | 48,300 | -0.17(-1.38%) |
Mar 20, 2006 | 13.40 | 13.40 | 12.00 | 12.32 | 91,500 | -1.07(-7.99%) |
Mar 17, 2006 | 12.80 | 13.40 | 12.70 | 13.39 | 21,600 | +0.59(+4.61%) |
Mar 16, 2006 | 12.46 | 12.80 | 12.20 | 12.80 | 15,900 | +0.24(+1.91%) |
Mar 15, 2006 | 12.85 | 12.94 | 12.56 | 12.56 | 10,700 | -0.19(-1.49%) |
Mar 14, 2006 | 12.55 | 12.84 | 12.55 | 12.75 | 19,100 | +0.22(+1.76%) |
Mar 13, 2006 | 12.16 | 12.59 | 12.16 | 12.53 | 11,100 | +0.37(+3.04%) |
Mar 10, 2006 | 12.32 | 12.47 | 12.10 | 12.16 | 23,100 | -0.14(-1.14%) |
Mar 09, 2006 | 12.12 | 12.40 | 12.12 | 12.30 | 22,200 | +0.20(+1.65%) |
Mar 08, 2006 | 12.05 | 12.30 | 11.79 | 12.10 | 60,800 | -0.14(-1.14%) |
Mar 07, 2006 | 12.55 | 12.62 | 12.16 | 12.24 | 53,400 | -0.41(-3.24%) |
Mar 06, 2006 | 13.20 | 13.20 | 12.61 | 12.65 | 64,500 | -0.61(-4.60%) |
Mar 03, 2006 | 13.00 | 13.69 | 13.00 | 13.26 | 209,200 | +1.71(+14.81%) |
Mar 02, 2006 | 11.55 | 11.60 | 11.45 | 11.55 | 53,500 | +0.00(+0.00%) |