Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.18 | 12.46 | 12.16 | 12.43 | 670,712 | +0.30(+2.49%) |
May 30, 2006 | 12.34 | 12.37 | 12.12 | 12.13 | 411,768 | -0.25(-1.99%) |
May 26, 2006 | 12.40 | 12.48 | 12.33 | 12.38 | 308,871 | +0.07(+0.59%) |
May 25, 2006 | 12.20 | 12.31 | 12.07 | 12.30 | 1,122,387 | +0.20(+1.66%) |
May 24, 2006 | 12.26 | 12.42 | 11.97 | 12.10 | 1,616,116 | +0.00(+0.00%) |
May 23, 2006 | 12.52 | 12.67 | 12.07 | 12.10 | 897,087 | -0.34(-2.70%) |
May 22, 2006 | 12.39 | 12.52 | 12.18 | 12.44 | 1,188,957 | +0.04(+0.36%) |
May 19, 2006 | 12.41 | 12.63 | 12.30 | 12.39 | 741,756 | -0.02(-0.13%) |
May 18, 2006 | 12.55 | 12.68 | 12.38 | 12.41 | 885,813 | -0.06(-0.45%) |
May 17, 2006 | 12.63 | 12.67 | 12.41 | 12.47 | 1,740,130 | -0.13(-1.02%) |
May 16, 2006 | 12.83 | 12.83 | 12.53 | 12.60 | 1,634,190 | +0.30(+2.41%) |
May 15, 2006 | 12.20 | 12.41 | 12.09 | 12.30 | 907,108 | +0.11(+0.87%) |
May 12, 2006 | 12.26 | 12.28 | 12.13 | 12.19 | 636,174 | -0.13(-1.04%) |
May 11, 2006 | 12.73 | 12.74 | 12.32 | 12.32 | 578,552 | -0.41(-3.21%) |
May 10, 2006 | 12.76 | 12.80 | 12.64 | 12.73 | 542,940 | +0.03(+0.22%) |
May 09, 2006 | 12.67 | 12.75 | 12.52 | 12.70 | 509,834 | +0.04(+0.35%) |
May 08, 2006 | 12.63 | 12.68 | 12.55 | 12.66 | 508,581 | +0.07(+0.58%) |
May 05, 2006 | 12.33 | 12.65 | 12.31 | 12.58 | 982,805 | +0.26(+2.09%) |
May 04, 2006 | 12.18 | 12.42 | 12.17 | 12.33 | 1,210,432 | +0.25(+2.08%) |
May 03, 2006 | 11.89 | 12.21 | 11.79 | 12.08 | 2,817,243 | +0.34(+2.90%) |
May 02, 2006 | 11.58 | 11.80 | 11.54 | 11.73 | 996,942 | +0.15(+1.30%) |
May 01, 2006 | 11.77 | 11.90 | 11.54 | 11.58 | 693,439 | -0.16(-1.33%) |
Apr 28, 2006 | 11.57 | 11.75 | 11.48 | 11.74 | 724,935 | +0.19(+1.64%) |
Apr 27, 2006 | 11.58 | 11.81 | 11.46 | 11.55 | 500,350 | -0.03(-0.24%) |
Apr 26, 2006 | 11.73 | 11.76 | 11.53 | 11.58 | 387,252 | -0.13(-1.14%) |
Apr 25, 2006 | 11.78 | 11.79 | 11.61 | 11.71 | 342,156 | -0.08(-0.66%) |
Apr 24, 2006 | 11.82 | 11.82 | 11.71 | 11.79 | 498,381 | -0.02(-0.14%) |
Apr 21, 2006 | 11.86 | 11.86 | 11.70 | 11.81 | 639,574 | +0.08(+0.71%) |
Apr 20, 2006 | 11.52 | 11.79 | 11.52 | 11.72 | 630,448 | +0.26(+2.24%) |
Apr 19, 2006 | 11.38 | 11.47 | 11.34 | 11.47 | 268,965 | +0.09(+0.79%) |
Apr 18, 2006 | 11.17 | 11.46 | 11.17 | 11.38 | 737,819 | +0.21(+1.85%) |
Apr 17, 2006 | 11.16 | 11.18 | 11.08 | 11.17 | 255,722 | -0.01(-0.05%) |
Apr 13, 2006 | 11.18 | 11.23 | 11.13 | 11.18 | 305,471 | -0.01(-0.05%) |
Apr 12, 2006 | 11.15 | 11.22 | 11.12 | 11.18 | 219,037 | +0.04(+0.35%) |
Apr 11, 2006 | 11.41 | 11.53 | 11.10 | 11.14 | 451,317 | -0.20(-1.77%) |
Apr 10, 2006 | 11.28 | 11.42 | 11.23 | 11.34 | 491,044 | +0.07(+0.64%) |
Apr 07, 2006 | 11.44 | 11.46 | 11.24 | 11.27 | 701,492 | -0.17(-1.47%) |
Apr 06, 2006 | 11.49 | 11.50 | 11.40 | 11.44 | 487,465 | -0.05(-0.44%) |
Apr 05, 2006 | 11.38 | 11.49 | 11.29 | 11.49 | 590,363 | +0.15(+1.33%) |
Apr 04, 2006 | 11.49 | 11.56 | 11.31 | 11.34 | 1,270,918 | -0.12(-1.02%) |
Apr 03, 2006 | 11.65 | 11.72 | 11.44 | 11.46 | 983,520 | -0.08(-0.73%) |
Mar 31, 2006 | 11.38 | 11.55 | 11.37 | 11.54 | 1,466,870 | +0.16(+1.42%) |
Mar 30, 2006 | 11.34 | 11.43 | 11.30 | 11.38 | 1,025,395 | +0.03(+0.30%) |
Mar 29, 2006 | 11.20 | 11.39 | 11.18 | 11.34 | 708,829 | +0.17(+1.50%) |
Mar 28, 2006 | 11.21 | 11.23 | 11.13 | 11.18 | 519,676 | -0.02(-0.15%) |
Mar 27, 2006 | 11.15 | 11.20 | 11.09 | 11.19 | 484,960 | +0.04(+0.40%) |
Mar 24, 2006 | 11.09 | 11.15 | 11.04 | 11.15 | 473,149 | +0.06(+0.55%) |
Mar 23, 2006 | 11.03 | 11.10 | 10.92 | 11.09 | 497,307 | +0.01(+0.10%) |
Mar 22, 2006 | 11.01 | 11.09 | 10.95 | 11.08 | 674,828 | +0.06(+0.56%) |
Mar 21, 2006 | 11.06 | 11.14 | 11.01 | 11.01 | 819,421 | -0.11(-1.00%) |
Mar 20, 2006 | 11.05 | 11.13 | 10.95 | 11.13 | 486,391 | +0.03(+0.30%) |
Mar 17, 2006 | 11.18 | 11.18 | 11.04 | 11.09 | 1,109,324 | -0.03(-0.30%) |
Mar 16, 2006 | 11.03 | 11.14 | 10.99 | 11.13 | 514,129 | +0.14(+1.27%) |
Mar 15, 2006 | 10.86 | 10.99 | 10.79 | 10.99 | 312,629 | +0.15(+1.34%) |
Mar 14, 2006 | 10.70 | 10.86 | 10.68 | 10.84 | 236,574 | +0.08(+0.78%) |
Mar 13, 2006 | 10.73 | 10.77 | 10.68 | 10.76 | 486,749 | +0.07(+0.68%) |
Mar 10, 2006 | 10.63 | 10.73 | 10.56 | 10.68 | 174,120 | +0.10(+0.90%) |
Mar 09, 2006 | 10.63 | 10.66 | 10.52 | 10.59 | 233,890 | -0.05(-0.47%) |
Mar 08, 2006 | 10.63 | 10.70 | 10.49 | 10.64 | 598,773 | +0.01(+0.11%) |
Mar 07, 2006 | 10.62 | 10.66 | 10.58 | 10.63 | 640,648 | -0.02(-0.16%) |
Mar 06, 2006 | 10.22 | 10.75 | 10.22 | 10.65 | 378,483 | -0.08(-0.78%) |
Mar 03, 2006 | 10.87 | 10.88 | 10.73 | 10.73 | 323,903 | -0.14(-1.29%) |
Mar 02, 2006 | 10.95 | 10.95 | 10.81 | 10.87 | 277,554 | -0.07(-0.66%) |