Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 11.34 | 11.52 | 11.10 | 11.48 | 340,368 | +0.19(+1.69%) |
May 30, 2006 | 11.36 | 11.47 | 11.13 | 11.29 | 215,436 | -0.10(-0.87%) |
May 26, 2006 | 11.29 | 11.50 | 11.21 | 11.39 | 280,859 | +0.18(+1.57%) |
May 25, 2006 | 11.31 | 11.32 | 11.05 | 11.21 | 204,993 | +0.02(+0.14%) |
May 24, 2006 | 11.28 | 11.42 | 10.83 | 11.19 | 1,281,552 | -0.15(-1.28%) |
May 23, 2006 | 11.49 | 11.60 | 11.12 | 11.34 | 380,634 | -0.07(-0.60%) |
May 22, 2006 | 11.42 | 11.54 | 11.14 | 11.41 | 181,043 | -0.02(-0.20%) |
May 19, 2006 | 11.39 | 11.52 | 11.13 | 11.43 | 136,315 | -0.02(-0.13%) |
May 18, 2006 | 11.59 | 11.64 | 11.35 | 11.45 | 295,113 | -0.06(-0.53%) |
May 17, 2006 | 11.61 | 11.72 | 11.49 | 11.51 | 342,319 | -0.24(-2.02%) |
May 16, 2006 | 11.83 | 11.88 | 11.48 | 11.74 | 220,201 | -0.07(-0.58%) |
May 15, 2006 | 11.96 | 12.06 | 11.65 | 11.81 | 314,644 | -0.27(-2.22%) |
May 12, 2006 | 12.00 | 12.15 | 11.77 | 12.08 | 231,794 | -0.04(-0.32%) |
May 11, 2006 | 12.43 | 12.53 | 11.95 | 12.12 | 293,346 | -0.28(-2.28%) |
May 10, 2006 | 12.31 | 12.53 | 12.28 | 12.40 | 140,236 | +0.08(+0.68%) |
May 09, 2006 | 12.33 | 12.53 | 12.21 | 12.32 | 228,055 | +0.02(+0.12%) |
May 08, 2006 | 12.38 | 12.54 | 12.27 | 12.30 | 108,771 | -0.08(-0.68%) |
May 05, 2006 | 12.20 | 12.43 | 12.11 | 12.39 | 677,397 | +0.26(+2.15%) |
May 04, 2006 | 11.86 | 12.21 | 11.83 | 12.13 | 267,273 | +0.30(+2.52%) |
May 03, 2006 | 12.02 | 12.21 | 11.65 | 11.83 | 535,959 | -0.20(-1.65%) |
May 02, 2006 | 11.82 | 12.07 | 11.63 | 12.03 | 734,656 | +0.20(+1.68%) |
May 01, 2006 | 12.43 | 12.43 | 11.79 | 11.83 | 364,326 | -0.59(-4.74%) |
Apr 28, 2006 | 12.25 | 12.57 | 12.25 | 12.42 | 477,565 | +0.10(+0.81%) |
Apr 27, 2006 | 12.23 | 12.35 | 12.05 | 12.32 | 744,804 | +0.03(+0.25%) |
Apr 26, 2006 | 12.13 | 12.43 | 12.09 | 12.29 | 828,525 | +0.20(+1.65%) |
Apr 25, 2006 | 11.95 | 12.17 | 11.84 | 12.09 | 219,049 | +0.16(+1.35%) |
Apr 24, 2006 | 11.71 | 12.07 | 11.71 | 11.93 | 279,313 | +0.24(+2.03%) |
Apr 21, 2006 | 11.59 | 11.85 | 11.52 | 11.69 | 617,798 | +0.23(+2.00%) |
Apr 20, 2006 | 11.86 | 11.86 | 11.44 | 11.46 | 491,102 | -0.39(-3.29%) |
Apr 19, 2006 | 12.04 | 12.04 | 11.74 | 11.85 | 170,045 | -0.11(-0.96%) |
Apr 18, 2006 | 11.78 | 12.00 | 11.74 | 11.97 | 588,340 | +0.19(+1.62%) |
Apr 17, 2006 | 11.96 | 12.00 | 11.68 | 11.78 | 236,703 | -0.15(-1.28%) |
Apr 13, 2006 | 12.05 | 12.08 | 11.88 | 11.93 | 290,025 | -0.05(-0.45%) |
Apr 12, 2006 | 12.12 | 12.20 | 11.98 | 11.98 | 217,800 | -0.14(-1.14%) |
Apr 11, 2006 | 12.16 | 12.40 | 11.98 | 12.12 | 200,342 | -0.02(-0.19%) |
Apr 10, 2006 | 12.28 | 12.32 | 11.95 | 12.14 | 290,767 | -0.11(-0.87%) |
Apr 07, 2006 | 12.48 | 12.55 | 11.98 | 12.25 | 580,446 | -0.18(-1.48%) |
Apr 06, 2006 | 13.39 | 13.39 | 12.30 | 12.43 | 688,249 | -1.07(-7.93%) |
Apr 05, 2006 | 13.45 | 13.54 | 13.07 | 13.50 | 132,982 | +0.12(+0.91%) |
Apr 04, 2006 | 13.23 | 13.54 | 13.12 | 13.38 | 142,362 | +0.02(+0.17%) |
Apr 03, 2006 | 12.98 | 13.42 | 12.89 | 13.36 | 132,661 | +0.44(+3.44%) |
Mar 31, 2006 | 12.73 | 12.98 | 12.62 | 12.92 | 246,134 | +0.20(+1.56%) |
Mar 30, 2006 | 13.14 | 13.30 | 12.58 | 12.72 | 191,868 | -0.44(-3.32%) |
Mar 29, 2006 | 13.01 | 13.18 | 12.85 | 13.15 | 179,511 | +0.15(+1.18%) |
Mar 28, 2006 | 13.41 | 13.41 | 12.87 | 13.00 | 237,504 | -0.47(-3.47%) |
Mar 27, 2006 | 13.47 | 13.57 | 13.10 | 13.47 | 116,091 | +0.03(+0.23%) |
Mar 24, 2006 | 13.62 | 13.62 | 13.26 | 13.44 | 50,893 | -0.15(-1.07%) |
Mar 23, 2006 | 13.40 | 13.64 | 13.32 | 13.58 | 56,591 | +0.14(+1.03%) |
Mar 22, 2006 | 13.19 | 13.45 | 13.05 | 13.44 | 122,854 | +0.24(+1.85%) |
Mar 21, 2006 | 13.52 | 13.58 | 13.19 | 13.20 | 174,490 | -0.37(-2.71%) |
Mar 20, 2006 | 13.49 | 13.75 | 13.26 | 13.57 | 95,617 | +0.05(+0.34%) |
Mar 17, 2006 | 13.50 | 13.74 | 13.21 | 13.52 | 334,796 | +0.09(+0.68%) |
Mar 16, 2006 | 13.67 | 13.80 | 13.43 | 13.43 | 341,475 | -0.15(-1.13%) |
Mar 15, 2006 | 13.47 | 13.62 | 13.37 | 13.58 | 90,046 | +0.11(+0.85%) |
Mar 14, 2006 | 13.31 | 13.50 | 13.10 | 13.47 | 261,214 | +0.11(+0.86%) |
Mar 13, 2006 | 13.16 | 13.39 | 13.02 | 13.35 | 93,339 | +0.21(+1.57%) |
Mar 10, 2006 | 13.01 | 13.20 | 12.96 | 13.14 | 67,878 | +0.14(+1.06%) |
Mar 09, 2006 | 12.88 | 13.14 | 12.79 | 13.01 | 92,150 | +0.12(+0.95%) |
Mar 08, 2006 | 12.59 | 12.91 | 12.55 | 12.88 | 70,288 | +0.26(+2.06%) |
Mar 07, 2006 | 12.86 | 12.98 | 12.59 | 12.62 | 77,275 | -0.28(-2.14%) |
Mar 06, 2006 | 13.11 | 13.14 | 12.86 | 12.90 | 54,904 | -0.25(-1.92%) |
Mar 03, 2006 | 13.22 | 13.39 | 13.10 | 13.15 | 125,378 | -0.20(-1.49%) |
Mar 02, 2006 | 13.23 | 13.41 | 13.09 | 13.35 | 64,799 | +0.11(+0.81%) |