Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.40 | 12.74 | 12.33 | 12.74 | 8,446 | +0.26(+2.05%) |
May 30, 2006 | 12.49 | 12.52 | 12.33 | 12.49 | 13,006 | -0.15(-1.19%) |
May 26, 2006 | 12.74 | 12.74 | 12.49 | 12.64 | 4,544 | -0.12(-0.98%) |
May 25, 2006 | 12.43 | 12.76 | 12.27 | 12.76 | 3,497 | +0.43(+3.49%) |
May 24, 2006 | 13.04 | 13.04 | 11.71 | 12.33 | 42,870 | -0.16(-1.25%) |
May 23, 2006 | 12.99 | 13.07 | 12.38 | 12.49 | 7,031 | -0.30(-2.34%) |
May 22, 2006 | 12.50 | 12.80 | 12.40 | 12.79 | 13,711 | +0.23(+1.84%) |
May 19, 2006 | 12.29 | 12.79 | 12.29 | 12.56 | 13,692 | +0.09(+0.75%) |
May 18, 2006 | 12.40 | 12.80 | 12.40 | 12.46 | 11,067 | -0.17(-1.38%) |
May 17, 2006 | 12.80 | 12.80 | 12.48 | 12.64 | 8,197 | -0.14(-1.12%) |
May 16, 2006 | 12.69 | 13.03 | 12.69 | 12.78 | 9,128 | +0.00(+0.00%) |
May 15, 2006 | 12.49 | 12.93 | 12.49 | 12.78 | 11,594 | +0.11(+0.89%) |
May 12, 2006 | 12.77 | 13.01 | 12.53 | 12.67 | 12,946 | -0.11(-0.83%) |
May 11, 2006 | 13.12 | 13.20 | 12.52 | 12.78 | 19,808 | -0.41(-3.08%) |
May 10, 2006 | 13.31 | 13.55 | 13.02 | 13.18 | 8,996 | -0.24(-1.81%) |
May 09, 2006 | 13.64 | 13.81 | 13.04 | 13.43 | 18,150 | -0.12(-0.92%) |
May 08, 2006 | 13.11 | 13.61 | 13.11 | 13.55 | 35,292 | -0.02(-0.14%) |
May 05, 2006 | 13.50 | 13.69 | 13.23 | 13.57 | 12,488 | +0.13(+0.98%) |
May 04, 2006 | 13.74 | 13.74 | 13.42 | 13.44 | 2,546 | +0.14(+1.08%) |
May 03, 2006 | 13.26 | 13.36 | 13.02 | 13.29 | 13,701 | -0.04(-0.28%) |
May 02, 2006 | 13.66 | 13.66 | 13.32 | 13.33 | 4,964 | +0.01(+0.09%) |
May 01, 2006 | 13.15 | 13.37 | 13.12 | 13.32 | 11,914 | +0.12(+0.95%) |
Apr 28, 2006 | 13.30 | 13.50 | 12.85 | 13.19 | 11,850 | -0.30(-2.22%) |
Apr 27, 2006 | 13.48 | 14.02 | 13.35 | 13.49 | 11,286 | -0.13(-0.96%) |
Apr 26, 2006 | 13.69 | 13.73 | 13.49 | 13.63 | 4,794 | +0.11(+0.78%) |
Apr 25, 2006 | 13.19 | 13.54 | 13.19 | 13.52 | 3,535 | -0.08(-0.59%) |
Apr 24, 2006 | 13.55 | 13.73 | 13.55 | 13.60 | 5,358 | -0.12(-0.87%) |
Apr 21, 2006 | 13.89 | 13.94 | 13.36 | 13.72 | 15,657 | +0.10(+0.73%) |
Apr 20, 2006 | 13.69 | 13.69 | 13.62 | 13.62 | 800 | -0.32(-2.28%) |
Apr 19, 2006 | 13.67 | 13.94 | 13.44 | 13.94 | 7,235 | +0.31(+2.24%) |
Apr 18, 2006 | 13.33 | 13.68 | 13.22 | 13.63 | 17,819 | +0.43(+3.26%) |
Apr 17, 2006 | 13.69 | 13.69 | 13.08 | 13.20 | 15,876 | -0.06(-0.47%) |
Apr 13, 2006 | 13.14 | 13.26 | 13.08 | 13.26 | 4,565 | +0.17(+1.29%) |
Apr 12, 2006 | 12.64 | 13.09 | 12.49 | 13.09 | 10,644 | +0.45(+3.55%) |
Apr 11, 2006 | 13.11 | 13.84 | 12.49 | 12.64 | 34,932 | -0.66(-4.93%) |
Apr 10, 2006 | 13.08 | 13.65 | 13.08 | 13.30 | 19,074 | +0.17(+1.28%) |
Apr 07, 2006 | 14.14 | 14.14 | 13.07 | 13.13 | 25,610 | -0.91(-6.49%) |
Apr 06, 2006 | 13.66 | 14.09 | 13.66 | 14.04 | 8,341 | -0.04(-0.27%) |
Apr 05, 2006 | 13.83 | 14.08 | 13.83 | 14.08 | 3,881 | +0.07(+0.54%) |
Apr 04, 2006 | 13.91 | 14.14 | 13.91 | 14.01 | 2,161 | +0.05(+0.36%) |
Apr 03, 2006 | 14.05 | 14.05 | 13.81 | 13.96 | 6,101 | -0.09(-0.67%) |
Mar 31, 2006 | 13.80 | 14.05 | 13.58 | 14.05 | 15,730 | +0.21(+1.49%) |
Mar 30, 2006 | 13.68 | 14.01 | 13.54 | 13.84 | 25,173 | -0.11(-0.81%) |
Mar 29, 2006 | 13.73 | 13.96 | 13.56 | 13.96 | 10,949 | +0.22(+1.64%) |
Mar 28, 2006 | 13.87 | 13.94 | 13.61 | 13.73 | 5,220 | -0.04(-0.27%) |
Mar 27, 2006 | 13.51 | 13.91 | 13.51 | 13.77 | 4,341 | +0.25(+1.85%) |
Mar 24, 2006 | 13.74 | 13.74 | 13.46 | 13.52 | 8,715 | +0.09(+0.70%) |
Mar 23, 2006 | 13.64 | 13.64 | 13.27 | 13.43 | 7,206 | +0.20(+1.51%) |
Mar 22, 2006 | 13.21 | 13.35 | 12.98 | 13.23 | 4,964 | -0.31(-2.26%) |
Mar 21, 2006 | 13.43 | 13.73 | 13.29 | 13.53 | 10,867 | +0.09(+0.70%) |
Mar 20, 2006 | 13.74 | 13.74 | 13.24 | 13.44 | 9,427 | -0.49(-3.54%) |
Mar 17, 2006 | 13.11 | 13.96 | 13.01 | 13.93 | 75,112 | +0.82(+6.29%) |
Mar 16, 2006 | 13.03 | 13.11 | 12.81 | 13.11 | 4,993 | +0.06(+0.48%) |
Mar 15, 2006 | 13.09 | 13.11 | 12.74 | 13.04 | 6,207 | +0.07(+0.53%) |
Mar 14, 2006 | 12.73 | 13.11 | 12.73 | 12.98 | 7,915 | +0.09(+0.73%) |
Mar 13, 2006 | 12.84 | 13.06 | 12.77 | 12.88 | 8,343 | +0.12(+0.98%) |
Mar 10, 2006 | 12.30 | 12.78 | 12.30 | 12.76 | 6,381 | +0.34(+2.77%) |
Mar 09, 2006 | 12.23 | 12.46 | 12.23 | 12.41 | 9,815 | +0.22(+1.79%) |
Mar 08, 2006 | 12.23 | 12.46 | 12.20 | 12.20 | 8,575 | +0.06(+0.46%) |
Mar 07, 2006 | 12.18 | 12.38 | 12.13 | 12.14 | 7,068 | +0.01(+0.05%) |
Mar 06, 2006 | 12.33 | 12.33 | 12.07 | 12.13 | 8,167 | +0.06(+0.47%) |
Mar 03, 2006 | 11.97 | 12.19 | 11.88 | 12.08 | 11,298 | -0.06(-0.51%) |
Mar 02, 2006 | 11.88 | 12.28 | 11.88 | 12.14 | 57,685 | +0.00(+0.00%) |