Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.17 | 12.45 | 12.15 | 12.43 | 671,112 | +0.30(+2.49%) |
May 30, 2006 | 12.33 | 12.36 | 12.11 | 12.12 | 412,014 | -0.25(-1.99%) |
May 26, 2006 | 12.39 | 12.48 | 12.33 | 12.37 | 309,055 | +0.07(+0.59%) |
May 25, 2006 | 12.20 | 12.30 | 12.06 | 12.30 | 1,123,056 | +0.20(+1.66%) |
May 24, 2006 | 12.25 | 12.41 | 11.96 | 12.10 | 1,617,080 | +0.00(+0.00%) |
May 23, 2006 | 12.51 | 12.67 | 12.06 | 12.10 | 897,621 | -0.34(-2.70%) |
May 22, 2006 | 12.39 | 12.52 | 12.17 | 12.43 | 1,189,666 | +0.04(+0.36%) |
May 19, 2006 | 12.40 | 12.63 | 12.29 | 12.39 | 742,198 | -0.02(-0.13%) |
May 18, 2006 | 12.54 | 12.67 | 12.37 | 12.40 | 886,341 | -0.06(-0.45%) |
May 17, 2006 | 12.62 | 12.66 | 12.40 | 12.46 | 1,741,167 | -0.13(-1.02%) |
May 16, 2006 | 12.82 | 12.82 | 12.52 | 12.59 | 1,635,165 | +0.30(+2.41%) |
May 15, 2006 | 12.19 | 12.40 | 12.09 | 12.29 | 907,649 | +0.11(+0.87%) |
May 12, 2006 | 12.25 | 12.27 | 12.12 | 12.19 | 636,554 | -0.13(-1.04%) |
May 11, 2006 | 12.72 | 12.73 | 12.31 | 12.31 | 578,897 | -0.41(-3.20%) |
May 10, 2006 | 12.75 | 12.79 | 12.63 | 12.72 | 543,264 | +0.03(+0.22%) |
May 09, 2006 | 12.67 | 12.74 | 12.52 | 12.69 | 510,138 | +0.04(+0.35%) |
May 08, 2006 | 12.63 | 12.67 | 12.54 | 12.65 | 508,885 | +0.07(+0.58%) |
May 05, 2006 | 12.32 | 12.64 | 12.30 | 12.58 | 983,391 | +0.26(+2.09%) |
May 04, 2006 | 12.17 | 12.41 | 12.16 | 12.32 | 1,211,153 | +0.25(+2.08%) |
May 03, 2006 | 11.88 | 12.20 | 11.78 | 12.07 | 2,818,922 | +0.34(+2.91%) |
May 02, 2006 | 11.58 | 11.79 | 11.53 | 11.73 | 997,536 | +0.15(+1.30%) |
May 01, 2006 | 11.76 | 11.89 | 11.54 | 11.58 | 693,852 | -0.16(-1.33%) |
Apr 28, 2006 | 11.57 | 11.74 | 11.48 | 11.73 | 725,367 | +0.19(+1.65%) |
Apr 27, 2006 | 11.58 | 11.80 | 11.45 | 11.54 | 500,648 | -0.03(-0.24%) |
Apr 26, 2006 | 11.72 | 11.75 | 11.53 | 11.57 | 387,483 | -0.13(-1.15%) |
Apr 25, 2006 | 11.77 | 11.78 | 11.61 | 11.71 | 342,360 | -0.08(-0.66%) |
Apr 24, 2006 | 11.81 | 11.81 | 11.70 | 11.78 | 498,678 | -0.02(-0.14%) |
Apr 21, 2006 | 11.85 | 11.85 | 11.69 | 11.80 | 639,956 | +0.08(+0.72%) |
Apr 20, 2006 | 11.51 | 11.78 | 11.51 | 11.72 | 630,824 | +0.26(+2.24%) |
Apr 19, 2006 | 11.38 | 11.46 | 11.33 | 11.46 | 269,125 | +0.09(+0.79%) |
Apr 18, 2006 | 11.16 | 11.45 | 11.16 | 11.37 | 738,259 | +0.21(+1.85%) |
Apr 17, 2006 | 11.16 | 11.17 | 11.07 | 11.16 | 255,875 | -0.01(-0.05%) |
Apr 13, 2006 | 11.18 | 11.23 | 11.12 | 11.17 | 305,653 | -0.01(-0.05%) |
Apr 12, 2006 | 11.15 | 11.21 | 11.11 | 11.18 | 219,167 | +0.04(+0.35%) |
Apr 11, 2006 | 11.40 | 11.52 | 11.10 | 11.14 | 451,586 | -0.20(-1.77%) |
Apr 10, 2006 | 11.27 | 11.41 | 11.22 | 11.34 | 491,337 | +0.07(+0.64%) |
Apr 07, 2006 | 11.43 | 11.45 | 11.23 | 11.26 | 701,910 | -0.17(-1.47%) |
Apr 06, 2006 | 11.48 | 11.49 | 11.39 | 11.43 | 487,756 | -0.05(-0.44%) |
Apr 05, 2006 | 11.37 | 11.48 | 11.28 | 11.48 | 590,715 | +0.15(+1.33%) |
Apr 04, 2006 | 11.49 | 11.55 | 11.30 | 11.33 | 1,271,675 | -0.12(-1.02%) |
Apr 03, 2006 | 11.64 | 11.72 | 11.43 | 11.45 | 984,107 | -0.08(-0.73%) |
Mar 31, 2006 | 11.37 | 11.54 | 11.37 | 11.53 | 1,467,745 | +0.16(+1.42%) |
Mar 30, 2006 | 11.34 | 11.43 | 11.29 | 11.37 | 1,026,007 | +0.03(+0.30%) |
Mar 29, 2006 | 11.20 | 11.39 | 11.17 | 11.34 | 709,251 | +0.17(+1.50%) |
Mar 28, 2006 | 11.20 | 11.23 | 11.12 | 11.17 | 519,986 | -0.02(-0.15%) |
Mar 27, 2006 | 11.14 | 11.19 | 11.09 | 11.19 | 485,249 | +0.04(+0.40%) |
Mar 24, 2006 | 11.08 | 11.14 | 11.04 | 11.14 | 473,431 | +0.06(+0.55%) |
Mar 23, 2006 | 11.02 | 11.09 | 10.92 | 11.08 | 497,604 | +0.01(+0.10%) |
Mar 22, 2006 | 11.01 | 11.09 | 10.94 | 11.07 | 675,230 | +0.06(+0.56%) |
Mar 21, 2006 | 11.06 | 11.14 | 11.00 | 11.01 | 819,910 | -0.11(-1.00%) |
Mar 20, 2006 | 11.05 | 11.12 | 10.95 | 11.12 | 486,681 | +0.03(+0.30%) |
Mar 17, 2006 | 11.17 | 11.17 | 11.04 | 11.09 | 1,109,985 | -0.03(-0.30%) |
Mar 16, 2006 | 11.02 | 11.13 | 10.98 | 11.12 | 514,435 | +0.14(+1.27%) |
Mar 15, 2006 | 10.85 | 10.98 | 10.78 | 10.98 | 312,815 | +0.15(+1.34%) |
Mar 14, 2006 | 10.69 | 10.85 | 10.67 | 10.83 | 236,715 | +0.08(+0.78%) |
Mar 13, 2006 | 10.73 | 10.77 | 10.68 | 10.75 | 487,039 | +0.07(+0.68%) |
Mar 10, 2006 | 10.62 | 10.72 | 10.55 | 10.68 | 174,224 | +0.10(+0.90%) |
Mar 09, 2006 | 10.63 | 10.65 | 10.51 | 10.58 | 234,029 | -0.05(-0.47%) |
Mar 08, 2006 | 10.63 | 10.69 | 10.49 | 10.63 | 599,130 | +0.01(+0.11%) |
Mar 07, 2006 | 10.62 | 10.66 | 10.58 | 10.62 | 641,030 | -0.02(-0.16%) |
Mar 06, 2006 | 10.21 | 10.74 | 10.21 | 10.64 | 378,709 | -0.08(-0.78%) |
Mar 03, 2006 | 10.87 | 10.87 | 10.72 | 10.72 | 324,096 | -0.14(-1.29%) |
Mar 02, 2006 | 10.94 | 10.94 | 10.81 | 10.86 | 277,720 | -0.07(-0.66%) |