Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.07 | 13.50 | 12.88 | 13.39 | 125,925 | +0.39(+3.00%) |
May 30, 2006 | 13.07 | 13.10 | 12.97 | 13.00 | 65,714 | -0.12(-0.91%) |
May 26, 2006 | 13.21 | 13.29 | 13.10 | 13.12 | 113,964 | -0.08(-0.61%) |
May 25, 2006 | 12.64 | 13.34 | 12.55 | 13.20 | 120,205 | +0.61(+4.85%) |
May 24, 2006 | 12.68 | 12.97 | 12.40 | 12.59 | 328,202 | -0.10(-0.79%) |
May 23, 2006 | 13.04 | 13.30 | 12.64 | 12.69 | 100,795 | -0.29(-2.23%) |
May 22, 2006 | 12.90 | 13.32 | 12.72 | 12.98 | 233,480 | +0.03(+0.23%) |
May 19, 2006 | 13.76 | 13.76 | 12.92 | 12.95 | 149,466 | -0.71(-5.20%) |
May 18, 2006 | 13.45 | 13.92 | 13.45 | 13.66 | 116,754 | +0.19(+1.41%) |
May 17, 2006 | 13.49 | 13.66 | 13.43 | 13.47 | 106,288 | -0.15(-1.10%) |
May 16, 2006 | 13.58 | 13.97 | 13.52 | 13.62 | 126,828 | +0.03(+0.22%) |
May 15, 2006 | 13.22 | 13.76 | 13.22 | 13.59 | 125,614 | +0.31(+2.33%) |
May 12, 2006 | 14.06 | 14.06 | 13.15 | 13.28 | 224,495 | -0.76(-5.41%) |
May 11, 2006 | 13.77 | 14.10 | 13.45 | 14.04 | 218,983 | +0.24(+1.74%) |
May 10, 2006 | 14.03 | 14.03 | 13.78 | 13.80 | 72,093 | -0.22(-1.57%) |
May 09, 2006 | 14.05 | 14.05 | 13.92 | 14.02 | 116,742 | -0.07(-0.50%) |
May 08, 2006 | 13.75 | 14.15 | 13.75 | 14.09 | 230,003 | +0.06(+0.43%) |
May 05, 2006 | 14.23 | 14.39 | 13.91 | 14.03 | 363,056 | -0.13(-0.92%) |
May 04, 2006 | 14.14 | 14.65 | 14.10 | 14.16 | 363,258 | +0.06(+0.43%) |
May 03, 2006 | 13.35 | 14.28 | 13.35 | 14.10 | 342,567 | +0.71(+5.30%) |
May 02, 2006 | 13.26 | 13.80 | 13.26 | 13.39 | 659,792 | +0.19(+1.44%) |
May 01, 2006 | 13.32 | 13.38 | 13.14 | 13.20 | 357,657 | -0.12(-0.90%) |
Apr 28, 2006 | 13.24 | 13.35 | 13.00 | 13.32 | 341,200 | +0.08(+0.60%) |
Apr 27, 2006 | 13.00 | 13.25 | 12.76 | 13.24 | 228,556 | +0.24(+1.85%) |
Apr 26, 2006 | 12.75 | 13.20 | 12.67 | 13.00 | 962,881 | +0.07(+0.54%) |
Apr 25, 2006 | 12.58 | 13.00 | 12.26 | 12.93 | 443,628 | +0.31(+2.46%) |
Apr 24, 2006 | 12.70 | 12.75 | 11.92 | 12.62 | 448,848 | -0.12(-0.94%) |
Apr 21, 2006 | 11.88 | 12.94 | 11.87 | 12.74 | 910,901 | +1.14(+9.83%) |
Apr 20, 2006 | 11.50 | 11.69 | 11.16 | 11.60 | 209,506 | +0.30(+2.65%) |
Apr 19, 2006 | 10.91 | 11.32 | 10.84 | 11.30 | 176,956 | +0.48(+4.44%) |
Apr 18, 2006 | 10.43 | 10.95 | 10.43 | 10.82 | 61,501 | +0.41(+3.94%) |
Apr 17, 2006 | 10.98 | 10.98 | 10.31 | 10.41 | 93,652 | -0.53(-4.84%) |
Apr 13, 2006 | 10.97 | 11.04 | 10.73 | 10.94 | 108,773 | -0.03(-0.27%) |
Apr 12, 2006 | 10.71 | 11.00 | 10.63 | 10.97 | 46,840 | +0.26(+2.43%) |
Apr 11, 2006 | 10.96 | 11.16 | 10.60 | 10.71 | 169,816 | -0.31(-2.81%) |
Apr 10, 2006 | 11.35 | 11.43 | 11.00 | 11.02 | 103,585 | -0.37(-3.25%) |
Apr 07, 2006 | 11.36 | 11.45 | 11.36 | 11.39 | 65,054 | +0.05(+0.44%) |
Apr 06, 2006 | 11.29 | 11.44 | 11.29 | 11.34 | 111,567 | +0.01(+0.05%) |
Apr 05, 2006 | 11.61 | 11.61 | 11.30 | 11.33 | 134,610 | -0.33(-2.80%) |
Apr 04, 2006 | 11.32 | 11.71 | 11.27 | 11.66 | 238,939 | +0.30(+2.64%) |
Apr 03, 2006 | 11.36 | 11.42 | 11.30 | 11.36 | 160,074 | -0.03(-0.26%) |
Mar 31, 2006 | 11.24 | 11.40 | 11.14 | 11.39 | 140,316 | +0.12(+1.06%) |
Mar 30, 2006 | 10.95 | 11.32 | 10.93 | 11.27 | 154,363 | +0.33(+3.02%) |
Mar 29, 2006 | 10.83 | 11.10 | 10.82 | 10.94 | 171,963 | +0.11(+1.02%) |
Mar 28, 2006 | 10.73 | 10.84 | 10.72 | 10.83 | 118,183 | +0.06(+0.56%) |
Mar 27, 2006 | 10.76 | 10.83 | 10.66 | 10.77 | 90,815 | -0.03(-0.28%) |
Mar 24, 2006 | 10.80 | 10.85 | 10.74 | 10.80 | 61,014 | -0.04(-0.37%) |
Mar 23, 2006 | 10.79 | 10.85 | 10.75 | 10.84 | 115,900 | +0.09(+0.84%) |
Mar 22, 2006 | 10.98 | 10.98 | 10.73 | 10.75 | 97,200 | -0.24(-2.18%) |
Mar 21, 2006 | 11.05 | 11.12 | 10.85 | 10.99 | 159,998 | -0.02(-0.18%) |
Mar 20, 2006 | 11.08 | 11.30 | 10.85 | 11.01 | 104,020 | -0.11(-0.99%) |
Mar 17, 2006 | 10.60 | 11.14 | 10.58 | 11.12 | 220,127 | +0.54(+5.10%) |
Mar 16, 2006 | 10.60 | 10.77 | 10.52 | 10.58 | 63,907 | -0.05(-0.47%) |
Mar 15, 2006 | 11.03 | 11.04 | 10.48 | 10.63 | 411,583 | -0.43(-3.89%) |
Mar 14, 2006 | 10.78 | 11.11 | 10.78 | 11.06 | 100,304 | +0.30(+2.79%) |
Mar 13, 2006 | 10.94 | 11.05 | 10.72 | 10.76 | 258,682 | -0.21(-1.91%) |
Mar 10, 2006 | 10.85 | 11.11 | 10.79 | 10.97 | 171,296 | +0.08(+0.73%) |
Mar 09, 2006 | 11.00 | 11.05 | 10.82 | 10.89 | 82,868 | -0.08(-0.73%) |
Mar 08, 2006 | 11.00 | 11.00 | 10.70 | 10.97 | 97,297 | -0.01(-0.09%) |
Mar 07, 2006 | 11.31 | 11.37 | 10.88 | 10.98 | 74,612 | -0.36(-3.17%) |
Mar 06, 2006 | 11.40 | 11.44 | 11.23 | 11.34 | 65,471 | -0.08(-0.70%) |
Mar 03, 2006 | 11.68 | 11.68 | 11.40 | 11.42 | 46,374 | -0.24(-2.06%) |
Mar 02, 2006 | 11.30 | 11.79 | 11.30 | 11.66 | 79,209 | +0.16(+1.39%) |