Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.90 | 12.90 | 12.75 | 12.81 | 15,900 | +0.03(+0.23%) |
May 30, 2006 | 12.85 | 12.95 | 12.78 | 12.78 | 16,700 | -0.11(-0.85%) |
May 26, 2006 | 12.84 | 12.98 | 12.84 | 12.89 | 20,600 | +0.03(+0.23%) |
May 25, 2006 | 12.81 | 12.86 | 12.75 | 12.86 | 16,300 | +0.00(+0.00%) |
May 24, 2006 | 12.91 | 12.94 | 12.78 | 12.86 | 22,200 | -0.06(-0.46%) |
May 23, 2006 | 12.84 | 13.00 | 12.82 | 12.92 | 13,400 | -0.04(-0.31%) |
May 22, 2006 | 13.05 | 13.08 | 12.95 | 12.96 | 10,700 | -0.06(-0.46%) |
May 19, 2006 | 13.02 | 13.06 | 12.97 | 13.02 | 8,400 | -0.02(-0.15%) |
May 18, 2006 | 13.05 | 13.13 | 13.00 | 13.04 | 16,500 | -0.03(-0.23%) |
May 17, 2006 | 13.30 | 13.38 | 13.05 | 13.07 | 27,000 | -0.13(-0.98%) |
May 16, 2006 | 13.25 | 13.30 | 13.18 | 13.20 | 9,600 | -0.05(-0.38%) |
May 15, 2006 | 13.25 | 13.25 | 13.18 | 13.25 | 20,900 | +0.00(+0.00%) |
May 12, 2006 | 13.08 | 13.30 | 13.08 | 13.25 | 23,400 | +0.24(+1.84%) |
May 11, 2006 | 13.20 | 13.30 | 13.01 | 13.01 | 20,400 | -0.25(-1.89%) |
May 10, 2006 | 13.23 | 13.30 | 13.18 | 13.26 | 116,600 | +0.03(+0.23%) |
May 09, 2006 | 13.15 | 13.25 | 13.12 | 13.23 | 82,400 | +0.10(+0.76%) |
May 08, 2006 | 13.15 | 13.25 | 13.09 | 13.13 | 164,800 | +0.09(+0.69%) |
May 05, 2006 | 13.02 | 13.12 | 13.00 | 13.04 | 18,100 | +0.02(+0.15%) |
May 04, 2006 | 12.80 | 13.13 | 12.75 | 13.02 | 28,400 | +0.13(+1.01%) |
May 03, 2006 | 12.95 | 13.07 | 12.84 | 12.89 | 19,100 | -0.04(-0.31%) |
May 02, 2006 | 13.09 | 13.11 | 12.89 | 12.93 | 35,900 | -0.14(-1.07%) |
May 01, 2006 | 13.00 | 13.12 | 13.00 | 13.07 | 33,400 | +0.07(+0.54%) |
Apr 28, 2006 | 12.84 | 13.00 | 12.74 | 13.00 | 39,500 | +0.20(+1.56%) |
Apr 27, 2006 | 12.82 | 12.88 | 12.70 | 12.80 | 14,300 | -0.04(-0.31%) |
Apr 26, 2006 | 12.75 | 12.88 | 12.75 | 12.84 | 34,700 | -0.01(-0.08%) |
Apr 25, 2006 | 12.68 | 12.85 | 12.68 | 12.85 | 33,900 | +0.15(+1.18%) |
Apr 24, 2006 | 12.72 | 12.73 | 12.61 | 12.70 | 10,800 | +0.00(+0.00%) |
Apr 21, 2006 | 12.72 | 12.72 | 12.52 | 12.70 | 26,400 | +0.10(+0.79%) |
Apr 20, 2006 | 12.55 | 12.65 | 12.55 | 12.60 | 14,800 | +0.03(+0.24%) |
Apr 19, 2006 | 12.51 | 12.68 | 12.51 | 12.57 | 28,400 | +0.05(+0.40%) |
Apr 18, 2006 | 12.50 | 12.60 | 12.50 | 12.52 | 63,200 | +0.02(+0.16%) |
Apr 17, 2006 | 12.50 | 12.62 | 12.50 | 12.50 | 18,600 | +0.00(+0.00%) |
Apr 13, 2006 | 12.55 | 12.55 | 12.50 | 12.50 | 16,600 | -0.05(-0.40%) |
Apr 12, 2006 | 12.62 | 12.79 | 12.55 | 12.55 | 32,800 | -0.07(-0.55%) |
Apr 11, 2006 | 12.45 | 12.86 | 12.45 | 12.62 | 52,600 | +0.12(+0.96%) |
Apr 10, 2006 | 12.48 | 12.54 | 12.48 | 12.50 | 13,300 | -0.04(-0.32%) |
Apr 07, 2006 | 12.57 | 12.57 | 12.47 | 12.54 | 25,000 | -0.02(-0.16%) |
Apr 06, 2006 | 12.53 | 12.56 | 12.48 | 12.56 | 38,200 | +0.01(+0.08%) |
Apr 05, 2006 | 12.50 | 12.56 | 12.44 | 12.55 | 34,300 | +0.01(+0.08%) |
Apr 04, 2006 | 12.46 | 12.56 | 12.42 | 12.54 | 63,700 | +0.12(+0.97%) |
Apr 03, 2006 | 12.42 | 12.54 | 12.42 | 12.42 | 17,000 | -0.07(-0.56%) |
Mar 31, 2006 | 12.55 | 12.64 | 12.43 | 12.49 | 28,000 | +0.02(+0.16%) |
Mar 30, 2006 | 12.60 | 12.64 | 12.40 | 12.47 | 70,000 | -0.19(-1.50%) |
Mar 29, 2006 | 12.70 | 12.70 | 12.52 | 12.66 | 54,000 | -0.04(-0.32%) |
Mar 28, 2006 | 12.77 | 12.78 | 12.69 | 12.70 | 63,400 | -0.13(-1.01%) |
Mar 27, 2006 | 12.80 | 12.88 | 12.80 | 12.83 | 7,100 | -0.07(-0.54%) |
Mar 24, 2006 | 12.85 | 12.98 | 12.85 | 12.90 | 24,000 | +0.01(+0.08%) |
Mar 23, 2006 | 12.91 | 12.91 | 12.83 | 12.89 | 16,800 | -0.01(-0.08%) |
Mar 22, 2006 | 12.91 | 12.93 | 12.87 | 12.90 | 7,800 | +0.03(+0.23%) |
Mar 21, 2006 | 12.88 | 12.93 | 12.85 | 12.87 | 13,600 | -0.06(-0.46%) |
Mar 20, 2006 | 12.98 | 12.99 | 12.92 | 12.93 | 14,000 | +0.00(+0.00%) |
Mar 17, 2006 | 12.84 | 12.97 | 12.84 | 12.93 | 18,500 | +0.09(+0.70%) |
Mar 16, 2006 | 12.80 | 12.90 | 12.78 | 12.84 | 20,800 | +0.04(+0.31%) |
Mar 15, 2006 | 12.83 | 12.93 | 12.80 | 12.80 | 12,600 | +0.01(+0.08%) |
Mar 14, 2006 | 12.63 | 12.83 | 12.63 | 12.79 | 30,900 | +0.14(+1.11%) |
Mar 13, 2006 | 12.63 | 12.80 | 12.63 | 12.65 | 17,500 | +0.02(+0.16%) |
Mar 10, 2006 | 12.73 | 12.78 | 12.60 | 12.63 | 13,100 | -0.07(-0.55%) |
Mar 09, 2006 | 12.60 | 12.75 | 12.60 | 12.70 | 12,100 | +0.05(+0.40%) |
Mar 08, 2006 | 12.54 | 12.73 | 12.51 | 12.65 | 23,400 | +0.07(+0.56%) |
Mar 07, 2006 | 12.83 | 12.83 | 12.58 | 12.58 | 31,700 | -0.22(-1.72%) |
Mar 06, 2006 | 12.90 | 12.90 | 12.78 | 12.80 | 21,800 | -0.13(-1.01%) |
Mar 03, 2006 | 12.88 | 12.95 | 12.83 | 12.93 | 36,600 | -0.01(-0.08%) |
Mar 02, 2006 | 12.88 | 12.94 | 12.82 | 12.94 | 29,300 | +0.05(+0.39%) |