Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.24 | 12.45 | 12.18 | 12.42 | 327,752 | +0.25(+2.05%) |
May 30, 2006 | 12.47 | 12.53 | 12.17 | 12.17 | 209,917 | -0.33(-2.66%) |
May 26, 2006 | 12.64 | 12.72 | 12.49 | 12.51 | 141,089 | -0.05(-0.41%) |
May 25, 2006 | 12.48 | 12.71 | 12.41 | 12.56 | 226,617 | +0.16(+1.29%) |
May 24, 2006 | 12.11 | 12.44 | 12.01 | 12.40 | 242,068 | +0.22(+1.84%) |
May 23, 2006 | 12.40 | 12.44 | 12.16 | 12.17 | 375,354 | -0.13(-1.04%) |
May 22, 2006 | 12.22 | 12.43 | 12.11 | 12.30 | 303,405 | +0.00(+0.00%) |
May 19, 2006 | 12.21 | 12.37 | 12.05 | 12.30 | 206,016 | +0.02(+0.16%) |
May 18, 2006 | 12.38 | 12.46 | 12.25 | 12.28 | 208,825 | -0.10(-0.78%) |
May 17, 2006 | 12.54 | 12.58 | 12.33 | 12.38 | 186,663 | -0.32(-2.52%) |
May 16, 2006 | 12.75 | 12.78 | 12.58 | 12.70 | 110,811 | -0.07(-0.55%) |
May 15, 2006 | 12.56 | 12.84 | 12.52 | 12.77 | 251,121 | +0.19(+1.53%) |
May 12, 2006 | 12.40 | 12.81 | 12.40 | 12.58 | 233,953 | -0.14(-1.11%) |
May 11, 2006 | 13.03 | 13.03 | 12.72 | 12.72 | 277,341 | -0.32(-2.46%) |
May 10, 2006 | 13.22 | 13.30 | 12.91 | 13.04 | 225,993 | -0.17(-1.31%) |
May 09, 2006 | 13.22 | 13.30 | 13.21 | 13.21 | 169,651 | -0.01(-0.05%) |
May 08, 2006 | 13.20 | 13.34 | 13.17 | 13.22 | 166,529 | -0.02(-0.15%) |
May 05, 2006 | 13.14 | 13.33 | 13.10 | 13.24 | 218,033 | +0.26(+1.97%) |
May 04, 2006 | 13.01 | 13.10 | 12.94 | 12.98 | 153,263 | +0.01(+0.05%) |
May 03, 2006 | 12.94 | 13.06 | 12.83 | 12.97 | 201,021 | +0.00(+0.00%) |
May 02, 2006 | 12.96 | 13.01 | 12.86 | 12.97 | 215,848 | +0.02(+0.15%) |
May 01, 2006 | 13.14 | 13.19 | 12.82 | 12.96 | 252,213 | -0.20(-1.51%) |
Apr 28, 2006 | 12.81 | 13.15 | 12.78 | 13.15 | 198,836 | +0.28(+2.14%) |
Apr 27, 2006 | 12.90 | 13.18 | 12.78 | 12.88 | 284,208 | -0.10(-0.74%) |
Apr 26, 2006 | 13.01 | 13.16 | 12.90 | 12.97 | 303,093 | -0.03(-0.25%) |
Apr 25, 2006 | 12.92 | 13.15 | 12.92 | 13.01 | 247,999 | -0.04(-0.29%) |
Apr 24, 2006 | 13.24 | 13.24 | 12.94 | 13.05 | 190,252 | -0.19(-1.45%) |
Apr 21, 2006 | 13.78 | 13.80 | 13.05 | 13.24 | 275,000 | +0.03(+0.19%) |
Apr 20, 2006 | 13.45 | 13.46 | 13.12 | 13.21 | 105,973 | -0.22(-1.67%) |
Apr 19, 2006 | 13.47 | 13.51 | 13.31 | 13.44 | 194,466 | +0.01(+0.10%) |
Apr 18, 2006 | 13.10 | 13.46 | 13.12 | 13.42 | 245,190 | +0.32(+2.44%) |
Apr 17, 2006 | 13.24 | 13.28 | 12.96 | 13.10 | 159,038 | -0.11(-0.82%) |
Apr 13, 2006 | 13.17 | 13.22 | 13.04 | 13.21 | 134,690 | +0.04(+0.34%) |
Apr 12, 2006 | 13.13 | 13.19 | 12.90 | 13.17 | 170,431 | +0.04(+0.29%) |
Apr 11, 2006 | 13.51 | 13.51 | 12.98 | 13.13 | 374,886 | -0.37(-2.71%) |
Apr 10, 2006 | 13.44 | 13.65 | 13.33 | 13.49 | 544,693 | -0.42(-3.04%) |
Apr 07, 2006 | 14.16 | 14.21 | 13.88 | 13.92 | 219,906 | -0.18(-1.27%) |
Apr 06, 2006 | 14.08 | 14.13 | 14.00 | 14.10 | 248,311 | -0.01(-0.09%) |
Apr 05, 2006 | 14.19 | 14.19 | 14.03 | 14.11 | 151,390 | -0.04(-0.27%) |
Apr 04, 2006 | 14.12 | 14.22 | 14.06 | 14.15 | 134,378 | -0.01(-0.09%) |
Apr 03, 2006 | 14.34 | 14.34 | 14.05 | 14.16 | 169,963 | -0.15(-1.03%) |
Mar 31, 2006 | 14.12 | 14.31 | 14.04 | 14.31 | 270,318 | +0.15(+1.04%) |
Mar 30, 2006 | 14.21 | 14.22 | 14.02 | 14.16 | 303,249 | -0.02(-0.14%) |
Mar 29, 2006 | 13.99 | 14.26 | 13.99 | 14.18 | 314,018 | +0.17(+1.19%) |
Mar 28, 2006 | 14.24 | 14.35 | 13.95 | 14.01 | 191,033 | -0.24(-1.71%) |
Mar 27, 2006 | 14.17 | 14.38 | 14.13 | 14.26 | 157,477 | +0.04(+0.32%) |
Mar 24, 2006 | 14.10 | 14.24 | 14.02 | 14.21 | 122,204 | +0.12(+0.82%) |
Mar 23, 2006 | 14.09 | 14.11 | 13.92 | 14.10 | 108,002 | +0.03(+0.23%) |
Mar 22, 2006 | 13.85 | 14.08 | 13.76 | 14.06 | 126,731 | +0.22(+1.62%) |
Mar 21, 2006 | 14.06 | 14.11 | 13.78 | 13.84 | 191,033 | -0.22(-1.55%) |
Mar 20, 2006 | 14.04 | 14.06 | 13.83 | 14.06 | 142,338 | +0.01(+0.09%) |
Mar 17, 2006 | 14.02 | 14.06 | 13.90 | 14.04 | 393,615 | +0.10(+0.69%) |
Mar 16, 2006 | 14.02 | 14.11 | 13.90 | 13.95 | 173,708 | +0.01(+0.05%) |
Mar 15, 2006 | 13.98 | 13.98 | 13.74 | 13.94 | 148,737 | -0.02(-0.14%) |
Mar 14, 2006 | 13.71 | 13.98 | 13.61 | 13.96 | 169,026 | +0.20(+1.44%) |
Mar 13, 2006 | 13.72 | 13.89 | 13.67 | 13.76 | 218,189 | +0.04(+0.33%) |
Mar 10, 2006 | 13.58 | 13.75 | 13.54 | 13.72 | 146,708 | +0.17(+1.28%) |
Mar 09, 2006 | 13.81 | 13.85 | 13.53 | 13.54 | 145,615 | -0.28(-1.99%) |
Mar 08, 2006 | 13.73 | 13.90 | 13.62 | 13.82 | 111,279 | +0.09(+0.65%) |
Mar 07, 2006 | 13.60 | 13.92 | 13.50 | 13.73 | 303,561 | +0.08(+0.56%) |
Mar 06, 2006 | 13.22 | 13.92 | 13.22 | 13.65 | 130,945 | -0.18(-1.30%) |
Mar 03, 2006 | 13.95 | 14.04 | 13.83 | 13.83 | 121,112 | -0.22(-1.55%) |
Mar 02, 2006 | 14.14 | 14.15 | 13.86 | 14.05 | 118,303 | -0.04(-0.32%) |