Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 11.38 | 11.56 | 11.14 | 11.52 | 339,089 | +0.19(+1.69%) |
May 30, 2006 | 11.40 | 11.51 | 11.17 | 11.33 | 214,627 | -0.10(-0.87%) |
May 26, 2006 | 11.34 | 11.54 | 11.25 | 11.43 | 279,804 | +0.18(+1.57%) |
May 25, 2006 | 11.35 | 11.37 | 11.09 | 11.25 | 204,223 | +0.02(+0.14%) |
May 24, 2006 | 11.32 | 11.46 | 10.87 | 11.24 | 1,276,737 | -0.15(-1.28%) |
May 23, 2006 | 11.54 | 11.64 | 11.16 | 11.38 | 379,204 | -0.07(-0.60%) |
May 22, 2006 | 11.47 | 11.58 | 11.18 | 11.45 | 180,363 | -0.02(-0.20%) |
May 19, 2006 | 11.43 | 11.57 | 11.17 | 11.47 | 135,803 | -0.02(-0.13%) |
May 18, 2006 | 11.64 | 11.68 | 11.40 | 11.49 | 294,004 | -0.06(-0.53%) |
May 17, 2006 | 11.65 | 11.77 | 11.54 | 11.55 | 341,033 | -0.24(-2.02%) |
May 16, 2006 | 11.87 | 11.93 | 11.52 | 11.79 | 219,374 | -0.07(-0.58%) |
May 15, 2006 | 12.00 | 12.10 | 11.70 | 11.86 | 313,462 | -0.27(-2.22%) |
May 12, 2006 | 12.05 | 12.20 | 11.81 | 12.13 | 230,923 | -0.04(-0.32%) |
May 11, 2006 | 12.48 | 12.57 | 12.00 | 12.17 | 292,244 | -0.28(-2.28%) |
May 10, 2006 | 12.36 | 12.57 | 12.33 | 12.45 | 139,709 | +0.08(+0.68%) |
May 09, 2006 | 12.37 | 12.57 | 12.26 | 12.37 | 227,198 | +0.02(+0.12%) |
May 08, 2006 | 12.43 | 12.59 | 12.31 | 12.35 | 108,362 | -0.08(-0.68%) |
May 05, 2006 | 12.25 | 12.48 | 12.16 | 12.43 | 674,852 | +0.26(+2.15%) |
May 04, 2006 | 11.90 | 12.26 | 11.87 | 12.17 | 266,269 | +0.30(+2.52%) |
May 03, 2006 | 12.07 | 12.26 | 11.70 | 11.87 | 533,946 | -0.20(-1.65%) |
May 02, 2006 | 11.87 | 12.12 | 11.67 | 12.07 | 731,896 | +0.20(+1.68%) |
May 01, 2006 | 12.48 | 12.48 | 11.84 | 11.87 | 362,957 | -0.59(-4.74%) |
Apr 28, 2006 | 12.30 | 12.62 | 12.30 | 12.46 | 475,771 | +0.10(+0.81%) |
Apr 27, 2006 | 12.28 | 12.40 | 12.10 | 12.37 | 742,005 | +0.03(+0.25%) |
Apr 26, 2006 | 12.17 | 12.47 | 12.13 | 12.33 | 825,413 | +0.20(+1.65%) |
Apr 25, 2006 | 12.00 | 12.22 | 11.88 | 12.13 | 218,226 | +0.16(+1.35%) |
Apr 24, 2006 | 11.76 | 12.11 | 11.76 | 11.97 | 278,263 | +0.24(+2.03%) |
Apr 21, 2006 | 11.64 | 11.90 | 11.57 | 11.74 | 615,477 | +0.23(+2.00%) |
Apr 20, 2006 | 11.90 | 11.90 | 11.48 | 11.50 | 489,257 | -0.39(-3.29%) |
Apr 19, 2006 | 12.08 | 12.09 | 11.78 | 11.90 | 169,406 | -0.12(-0.96%) |
Apr 18, 2006 | 11.82 | 12.04 | 11.79 | 12.01 | 586,130 | +0.19(+1.62%) |
Apr 17, 2006 | 12.00 | 12.04 | 11.72 | 11.82 | 235,814 | -0.15(-1.28%) |
Apr 13, 2006 | 12.10 | 12.13 | 11.93 | 11.97 | 288,935 | -0.05(-0.45%) |
Apr 12, 2006 | 12.17 | 12.24 | 12.03 | 12.03 | 216,982 | -0.14(-1.14%) |
Apr 11, 2006 | 12.20 | 12.45 | 12.03 | 12.17 | 199,589 | -0.02(-0.19%) |
Apr 10, 2006 | 12.33 | 12.37 | 12.00 | 12.19 | 289,675 | -0.11(-0.87%) |
Apr 07, 2006 | 12.53 | 12.60 | 12.03 | 12.30 | 578,265 | -0.18(-1.48%) |
Apr 06, 2006 | 13.44 | 13.44 | 12.34 | 12.48 | 685,663 | -1.08(-7.93%) |
Apr 05, 2006 | 13.50 | 13.59 | 13.12 | 13.56 | 132,483 | +0.12(+0.91%) |
Apr 04, 2006 | 13.28 | 13.59 | 13.17 | 13.43 | 141,827 | +0.02(+0.17%) |
Apr 03, 2006 | 13.03 | 13.47 | 12.94 | 13.41 | 132,162 | +0.45(+3.44%) |
Mar 31, 2006 | 12.78 | 13.03 | 12.67 | 12.96 | 245,209 | +0.20(+1.56%) |
Mar 30, 2006 | 13.19 | 13.35 | 12.63 | 12.76 | 191,147 | -0.44(-3.32%) |
Mar 29, 2006 | 13.06 | 13.23 | 12.90 | 13.20 | 178,837 | +0.15(+1.18%) |
Mar 28, 2006 | 13.46 | 13.46 | 12.92 | 13.05 | 236,612 | -0.47(-3.47%) |
Mar 27, 2006 | 13.52 | 13.62 | 13.15 | 13.52 | 115,655 | +0.03(+0.23%) |
Mar 24, 2006 | 13.67 | 13.67 | 13.31 | 13.49 | 50,702 | -0.15(-1.07%) |
Mar 23, 2006 | 13.45 | 13.69 | 13.37 | 13.63 | 56,379 | +0.14(+1.02%) |
Mar 22, 2006 | 13.24 | 13.50 | 13.09 | 13.49 | 122,393 | +0.25(+1.85%) |
Mar 21, 2006 | 13.57 | 13.63 | 13.24 | 13.25 | 173,835 | -0.37(-2.71%) |
Mar 20, 2006 | 13.54 | 13.80 | 13.31 | 13.62 | 95,258 | +0.05(+0.34%) |
Mar 17, 2006 | 13.55 | 13.79 | 13.26 | 13.57 | 333,538 | +0.09(+0.68%) |
Mar 16, 2006 | 13.72 | 13.86 | 13.48 | 13.48 | 340,192 | -0.15(-1.13%) |
Mar 15, 2006 | 13.52 | 13.67 | 13.42 | 13.63 | 89,707 | +0.12(+0.85%) |
Mar 14, 2006 | 13.36 | 13.56 | 13.15 | 13.52 | 260,233 | +0.12(+0.86%) |
Mar 13, 2006 | 13.21 | 13.44 | 13.07 | 13.40 | 92,989 | +0.21(+1.57%) |
Mar 10, 2006 | 13.06 | 13.25 | 13.01 | 13.19 | 67,623 | +0.14(+1.06%) |
Mar 09, 2006 | 12.93 | 13.19 | 12.84 | 13.06 | 91,804 | +0.12(+0.95%) |
Mar 08, 2006 | 12.64 | 12.96 | 12.60 | 12.93 | 70,024 | +0.26(+2.06%) |
Mar 07, 2006 | 12.91 | 13.03 | 12.63 | 12.67 | 76,985 | -0.28(-2.13%) |
Mar 06, 2006 | 13.16 | 13.19 | 12.91 | 12.95 | 54,698 | -0.25(-1.92%) |
Mar 03, 2006 | 13.27 | 13.44 | 13.15 | 13.20 | 124,907 | -0.20(-1.49%) |
Mar 02, 2006 | 13.28 | 13.46 | 13.14 | 13.40 | 64,555 | +0.11(+0.81%) |