Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.06 | 12.33 | 12.06 | 12.26 | 51,264 | +0.21(+1.77%) |
May 30, 2006 | 12.14 | 12.14 | 12.01 | 12.04 | 32,103 | -0.09(-0.70%) |
May 26, 2006 | 12.45 | 12.47 | 12.09 | 12.13 | 23,122 | -0.28(-2.29%) |
May 25, 2006 | 12.27 | 12.45 | 12.21 | 12.41 | 28,983 | +0.33(+2.76%) |
May 24, 2006 | 12.13 | 12.18 | 11.66 | 12.08 | 24,346 | -0.05(-0.41%) |
May 23, 2006 | 12.18 | 12.28 | 12.08 | 12.13 | 21,825 | +0.04(+0.29%) |
May 22, 2006 | 11.80 | 12.21 | 11.80 | 12.09 | 27,829 | +0.13(+1.07%) |
May 19, 2006 | 11.56 | 12.11 | 11.56 | 11.97 | 39,171 | +0.26(+2.18%) |
May 18, 2006 | 11.72 | 11.83 | 11.66 | 11.71 | 40,715 | +0.01(+0.12%) |
May 17, 2006 | 11.89 | 11.92 | 11.58 | 11.70 | 23,051 | -0.35(-2.94%) |
May 16, 2006 | 11.68 | 12.12 | 11.45 | 12.05 | 37,903 | +0.48(+4.17%) |
May 15, 2006 | 11.68 | 12.12 | 11.50 | 11.57 | 45,749 | -0.26(-2.16%) |
May 12, 2006 | 12.02 | 12.04 | 11.62 | 11.82 | 41,011 | -0.23(-1.88%) |
May 11, 2006 | 12.65 | 12.65 | 11.98 | 12.05 | 51,121 | -0.51(-4.07%) |
May 10, 2006 | 12.82 | 12.95 | 12.49 | 12.56 | 26,913 | -0.31(-2.43%) |
May 09, 2006 | 13.03 | 13.12 | 12.87 | 12.87 | 33,329 | -0.16(-1.25%) |
May 08, 2006 | 13.07 | 13.44 | 12.90 | 13.04 | 26,771 | -0.13(-0.97%) |
May 05, 2006 | 12.91 | 13.46 | 12.91 | 13.16 | 65,090 | +0.33(+2.54%) |
May 04, 2006 | 12.80 | 13.05 | 12.78 | 12.84 | 13,809 | -0.01(-0.06%) |
May 03, 2006 | 13.07 | 13.12 | 12.74 | 12.85 | 30,088 | -0.20(-1.52%) |
May 02, 2006 | 13.15 | 13.33 | 12.95 | 13.04 | 14,945 | -0.09(-0.65%) |
May 01, 2006 | 12.97 | 13.13 | 12.82 | 13.13 | 52,062 | +0.11(+0.82%) |
Apr 28, 2006 | 12.68 | 13.48 | 12.42 | 13.02 | 162,320 | +0.60(+4.86%) |
Apr 27, 2006 | 12.46 | 12.46 | 12.21 | 12.42 | 36,595 | -0.19(-1.52%) |
Apr 26, 2006 | 12.38 | 12.67 | 12.38 | 12.61 | 29,820 | +0.01(+0.06%) |
Apr 25, 2006 | 12.57 | 12.62 | 12.42 | 12.60 | 33,829 | -0.04(-0.28%) |
Apr 24, 2006 | 12.62 | 12.72 | 12.48 | 12.64 | 23,165 | -0.06(-0.50%) |
Apr 21, 2006 | 12.75 | 12.75 | 12.51 | 12.70 | 38,992 | +0.13(+1.07%) |
Apr 20, 2006 | 12.67 | 12.69 | 12.45 | 12.57 | 16,656 | -0.21(-1.61%) |
Apr 19, 2006 | 12.62 | 12.77 | 12.59 | 12.77 | 30,060 | +0.09(+0.73%) |
Apr 18, 2006 | 12.61 | 12.70 | 12.44 | 12.68 | 42,906 | +0.07(+0.56%) |
Apr 17, 2006 | 12.50 | 12.61 | 12.43 | 12.61 | 47,905 | +0.23(+1.83%) |
Apr 13, 2006 | 12.38 | 12.49 | 12.31 | 12.38 | 30,215 | +0.01(+0.06%) |
Apr 12, 2006 | 12.32 | 12.48 | 12.24 | 12.38 | 56,967 | +0.06(+0.46%) |
Apr 11, 2006 | 12.31 | 12.58 | 12.21 | 12.32 | 61,029 | +0.04(+0.29%) |
Apr 10, 2006 | 12.52 | 12.52 | 12.25 | 12.29 | 37,104 | -0.24(-1.93%) |
Apr 07, 2006 | 12.55 | 12.62 | 12.40 | 12.53 | 56,503 | +0.02(+0.17%) |
Apr 06, 2006 | 12.58 | 12.62 | 12.48 | 12.51 | 51,333 | -0.09(-0.68%) |
Apr 05, 2006 | 12.52 | 12.67 | 12.43 | 12.59 | 32,922 | +0.14(+1.14%) |
Apr 04, 2006 | 12.46 | 12.53 | 12.38 | 12.45 | 32,303 | +0.00(+0.00%) |
Apr 03, 2006 | 12.68 | 12.68 | 12.42 | 12.45 | 36,594 | -0.20(-1.57%) |
Mar 31, 2006 | 12.68 | 12.70 | 12.33 | 12.65 | 97,557 | +0.03(+0.23%) |
Mar 30, 2006 | 12.58 | 12.62 | 12.31 | 12.62 | 32,179 | +0.11(+0.91%) |
Mar 29, 2006 | 12.27 | 12.55 | 12.27 | 12.51 | 79,456 | +0.21(+1.67%) |
Mar 28, 2006 | 12.26 | 12.34 | 12.14 | 12.30 | 27,118 | +0.09(+0.70%) |
Mar 27, 2006 | 12.21 | 12.33 | 12.19 | 12.21 | 10,505 | -0.05(-0.41%) |
Mar 24, 2006 | 12.17 | 12.32 | 12.13 | 12.26 | 36,027 | +0.11(+0.88%) |
Mar 23, 2006 | 12.21 | 12.39 | 12.06 | 12.16 | 42,271 | -0.05(-0.41%) |
Mar 22, 2006 | 12.06 | 12.26 | 12.06 | 12.21 | 22,544 | +0.01(+0.06%) |
Mar 21, 2006 | 12.26 | 12.38 | 12.06 | 12.20 | 61,749 | -0.13(-1.04%) |
Mar 20, 2006 | 12.25 | 12.37 | 12.09 | 12.33 | 48,194 | -0.02(-0.17%) |
Mar 17, 2006 | 12.37 | 12.41 | 12.14 | 12.35 | 214,128 | +0.04(+0.35%) |
Mar 16, 2006 | 12.38 | 12.42 | 12.17 | 12.31 | 106,004 | -0.07(-0.57%) |
Mar 15, 2006 | 12.21 | 12.42 | 12.11 | 12.38 | 57,091 | +0.21(+1.69%) |
Mar 14, 2006 | 11.93 | 12.17 | 11.71 | 12.17 | 56,458 | +0.26(+2.14%) |
Mar 13, 2006 | 11.82 | 11.93 | 11.82 | 11.92 | 19,478 | +0.11(+0.90%) |
Mar 10, 2006 | 11.53 | 11.82 | 11.53 | 11.81 | 13,364 | +0.11(+0.91%) |
Mar 09, 2006 | 11.67 | 11.81 | 11.47 | 11.70 | 54,531 | +0.05(+0.43%) |
Mar 08, 2006 | 11.51 | 11.86 | 11.43 | 11.65 | 42,409 | +0.23(+1.99%) |
Mar 07, 2006 | 11.34 | 11.58 | 11.34 | 11.43 | 39,041 | +0.02(+0.19%) |
Mar 06, 2006 | 11.38 | 11.96 | 11.34 | 11.40 | 63,777 | -0.06(-0.50%) |
Mar 03, 2006 | 11.50 | 11.69 | 11.43 | 11.46 | 56,757 | -0.03(-0.25%) |
Mar 02, 2006 | 11.75 | 11.90 | 11.45 | 11.49 | 26,209 | -0.41(-3.46%) |