Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.69 | 12.85 | 12.55 | 12.57 | 100,654 | -0.12(-0.93%) |
May 30, 2006 | 12.92 | 12.96 | 12.62 | 12.68 | 202,291 | -0.19(-1.49%) |
May 26, 2006 | 12.83 | 12.91 | 12.79 | 12.88 | 88,625 | +0.01(+0.09%) |
May 25, 2006 | 12.85 | 12.87 | 12.77 | 12.86 | 75,368 | +0.06(+0.45%) |
May 24, 2006 | 12.87 | 12.89 | 12.66 | 12.81 | 65,793 | -0.06(-0.47%) |
May 23, 2006 | 12.81 | 12.99 | 12.81 | 12.87 | 147,054 | +0.04(+0.32%) |
May 22, 2006 | 13.05 | 13.12 | 12.75 | 12.83 | 102,864 | -0.22(-1.72%) |
May 19, 2006 | 13.24 | 13.36 | 12.99 | 13.05 | 145,581 | -0.19(-1.45%) |
May 18, 2006 | 13.51 | 13.56 | 13.22 | 13.24 | 128,641 | -0.23(-1.69%) |
May 17, 2006 | 13.40 | 13.58 | 13.28 | 13.47 | 414,648 | -0.42(-3.02%) |
May 16, 2006 | 14.26 | 14.59 | 13.79 | 13.89 | 223,650 | -0.40(-2.77%) |
May 15, 2006 | 13.48 | 14.29 | 13.45 | 14.29 | 522,668 | +0.80(+5.95%) |
May 12, 2006 | 13.71 | 13.75 | 13.44 | 13.48 | 353,273 | -0.21(-1.52%) |
May 11, 2006 | 15.07 | 15.36 | 13.57 | 13.69 | 1,153,111 | +0.59(+4.48%) |
May 10, 2006 | 13.24 | 13.24 | 13.10 | 13.10 | 45,908 | -0.12(-0.92%) |
May 09, 2006 | 13.20 | 13.24 | 13.16 | 13.23 | 38,543 | -0.00(-0.03%) |
May 08, 2006 | 13.45 | 13.46 | 13.22 | 13.23 | 106,792 | -0.22(-1.61%) |
May 05, 2006 | 13.47 | 13.51 | 13.44 | 13.45 | 77,332 | +0.00(+0.03%) |
May 04, 2006 | 13.40 | 13.56 | 13.38 | 13.44 | 83,224 | +0.04(+0.30%) |
May 03, 2006 | 12.74 | 13.65 | 12.74 | 13.40 | 222,668 | +0.62(+4.88%) |
May 02, 2006 | 12.87 | 12.87 | 12.75 | 12.78 | 75,859 | -0.09(-0.73%) |
May 01, 2006 | 12.83 | 12.87 | 12.73 | 12.87 | 69,230 | +0.07(+0.51%) |
Apr 28, 2006 | 12.77 | 12.93 | 12.71 | 12.81 | 128,887 | +0.08(+0.61%) |
Apr 27, 2006 | 12.86 | 12.91 | 12.67 | 12.73 | 116,612 | -0.15(-1.14%) |
Apr 26, 2006 | 12.68 | 12.95 | 12.67 | 12.88 | 86,170 | +0.20(+1.54%) |
Apr 25, 2006 | 12.75 | 12.75 | 12.51 | 12.68 | 143,126 | -0.04(-0.35%) |
Apr 24, 2006 | 12.71 | 12.74 | 12.59 | 12.73 | 68,985 | -0.02(-0.13%) |
Apr 21, 2006 | 12.79 | 12.81 | 12.64 | 12.74 | 52,291 | +0.02(+0.19%) |
Apr 20, 2006 | 12.71 | 12.81 | 12.62 | 12.72 | 88,870 | -0.01(-0.10%) |
Apr 19, 2006 | 12.48 | 12.74 | 12.48 | 12.73 | 101,636 | +0.20(+1.63%) |
Apr 18, 2006 | 12.18 | 12.53 | 12.18 | 12.53 | 111,947 | +0.32(+2.64%) |
Apr 17, 2006 | 12.28 | 12.28 | 12.16 | 12.20 | 46,644 | -0.01(-0.07%) |
Apr 13, 2006 | 12.22 | 12.31 | 12.18 | 12.21 | 27,741 | -0.00(-0.03%) |
Apr 12, 2006 | 12.20 | 12.29 | 12.16 | 12.22 | 38,543 | +0.04(+0.37%) |
Apr 11, 2006 | 12.22 | 12.24 | 12.04 | 12.17 | 87,888 | -0.03(-0.23%) |
Apr 10, 2006 | 12.51 | 12.51 | 12.14 | 12.20 | 104,337 | -0.32(-2.57%) |
Apr 07, 2006 | 12.67 | 12.72 | 12.43 | 12.52 | 54,009 | -0.11(-0.84%) |
Apr 06, 2006 | 12.65 | 12.72 | 12.58 | 12.63 | 68,248 | -0.02(-0.16%) |
Apr 05, 2006 | 12.66 | 12.79 | 12.56 | 12.65 | 91,816 | -0.05(-0.42%) |
Apr 04, 2006 | 12.79 | 12.88 | 12.70 | 12.70 | 87,888 | -0.13(-1.02%) |
Apr 03, 2006 | 13.08 | 13.13 | 12.75 | 12.83 | 100,654 | -0.24(-1.87%) |
Mar 31, 2006 | 12.97 | 13.08 | 12.92 | 13.08 | 52,045 | +0.11(+0.82%) |
Mar 30, 2006 | 13.08 | 13.08 | 12.88 | 12.97 | 85,924 | -0.10(-0.78%) |
Mar 29, 2006 | 12.70 | 13.07 | 12.68 | 13.07 | 101,145 | +0.13(+1.04%) |
Mar 28, 2006 | 12.95 | 12.98 | 12.74 | 12.94 | 88,134 | +0.04(+0.35%) |
Mar 27, 2006 | 12.95 | 12.96 | 12.75 | 12.89 | 50,081 | -0.07(-0.53%) |
Mar 24, 2006 | 12.95 | 12.99 | 12.87 | 12.96 | 50,327 | +0.05(+0.38%) |
Mar 23, 2006 | 12.83 | 12.92 | 12.79 | 12.91 | 40,016 | +0.06(+0.48%) |
Mar 22, 2006 | 12.77 | 12.99 | 12.73 | 12.85 | 111,947 | +0.14(+1.12%) |
Mar 21, 2006 | 12.69 | 12.99 | 12.69 | 12.71 | 123,486 | -0.00(-0.03%) |
Mar 20, 2006 | 12.85 | 12.89 | 12.69 | 12.71 | 36,333 | -0.15(-1.14%) |
Mar 17, 2006 | 12.83 | 12.87 | 12.73 | 12.86 | 142,880 | +0.05(+0.38%) |
Mar 16, 2006 | 12.81 | 12.84 | 12.75 | 12.81 | 29,950 | +0.04(+0.35%) |
Mar 15, 2006 | 12.63 | 12.77 | 12.59 | 12.77 | 35,842 | +0.15(+1.16%) |
Mar 14, 2006 | 12.57 | 12.63 | 12.52 | 12.62 | 46,399 | +0.13(+1.08%) |
Mar 13, 2006 | 12.51 | 12.62 | 12.42 | 12.48 | 60,638 | -0.01(-0.10%) |
Mar 10, 2006 | 12.24 | 12.50 | 12.24 | 12.50 | 65,057 | +0.26(+2.10%) |
Mar 09, 2006 | 12.38 | 12.44 | 12.24 | 12.24 | 53,518 | -0.07(-0.53%) |
Mar 08, 2006 | 12.29 | 12.32 | 12.24 | 12.31 | 50,327 | +0.01(+0.10%) |
Mar 07, 2006 | 12.46 | 12.48 | 12.22 | 12.29 | 81,014 | -0.16(-1.31%) |
Mar 06, 2006 | 12.55 | 12.55 | 12.42 | 12.46 | 107,528 | -0.10(-0.78%) |
Mar 03, 2006 | 12.68 | 12.75 | 12.55 | 12.55 | 78,314 | -0.17(-1.34%) |
Mar 02, 2006 | 12.79 | 12.85 | 12.64 | 12.73 | 85,679 | -0.02(-0.19%) |