Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.21 | 13.60 | 13.10 | 13.60 | 9,068 | +0.38(+2.91%) |
May 30, 2006 | 13.40 | 13.63 | 13.20 | 13.21 | 4,872 | -0.09(-0.67%) |
May 26, 2006 | 12.70 | 13.50 | 12.55 | 13.30 | 5,693 | +0.69(+5.47%) |
May 25, 2006 | 12.28 | 12.61 | 12.28 | 12.61 | 7,276 | +0.10(+0.79%) |
May 24, 2006 | 12.80 | 12.80 | 12.15 | 12.51 | 2,436 | -0.20(-1.55%) |
May 23, 2006 | 12.50 | 12.78 | 12.31 | 12.71 | 9,655 | +0.39(+3.20%) |
May 22, 2006 | 12.21 | 12.37 | 12.18 | 12.31 | 4,217 | +0.18(+1.46%) |
May 19, 2006 | 12.05 | 12.44 | 12.05 | 12.14 | 9,370 | -0.07(-0.56%) |
May 18, 2006 | 12.18 | 12.55 | 12.17 | 12.21 | 25,091 | -0.07(-0.56%) |
May 17, 2006 | 13.00 | 13.06 | 11.93 | 12.28 | 23,200 | -0.67(-5.17%) |
May 16, 2006 | 13.35 | 13.55 | 12.76 | 12.95 | 39,831 | -0.65(-4.78%) |
May 15, 2006 | 13.92 | 14.19 | 13.60 | 13.60 | 5,777 | -0.20(-1.43%) |
May 12, 2006 | 13.91 | 14.03 | 13.79 | 13.79 | 6,555 | +0.00(+0.00%) |
May 11, 2006 | 14.59 | 14.68 | 13.79 | 13.79 | 10,266 | -0.65(-4.50%) |
May 10, 2006 | 14.15 | 14.56 | 14.04 | 14.44 | 11,601 | +0.41(+2.95%) |
May 09, 2006 | 14.63 | 14.70 | 14.01 | 14.03 | 11,020 | -0.51(-3.52%) |
May 08, 2006 | 15.17 | 15.17 | 14.16 | 14.54 | 86,303 | +0.76(+5.50%) |
May 05, 2006 | 13.90 | 14.19 | 13.57 | 13.78 | 40,294 | +0.48(+3.63%) |
May 04, 2006 | 13.44 | 13.90 | 13.20 | 13.30 | 14,953 | +0.01(+0.07%) |
May 03, 2006 | 13.30 | 13.79 | 13.23 | 13.29 | 55,216 | -0.01(-0.07%) |
May 02, 2006 | 13.65 | 13.65 | 13.16 | 13.30 | 22,628 | +0.00(+0.00%) |
May 01, 2006 | 13.20 | 13.50 | 12.80 | 13.30 | 32,859 | +0.59(+4.65%) |
Apr 28, 2006 | 12.66 | 12.91 | 12.59 | 12.71 | 39,586 | +0.12(+0.94%) |
Apr 27, 2006 | 11.78 | 12.66 | 11.78 | 12.59 | 43,862 | +0.67(+5.62%) |
Apr 26, 2006 | 11.96 | 11.96 | 11.77 | 11.92 | 30,066 | +0.05(+0.41%) |
Apr 25, 2006 | 11.67 | 11.96 | 11.67 | 11.87 | 863 | +0.34(+2.99%) |
Apr 24, 2006 | 11.34 | 11.74 | 11.34 | 11.53 | 2,404 | -0.15(-1.27%) |
Apr 21, 2006 | 11.82 | 11.82 | 11.48 | 11.67 | 5,633 | -0.15(-1.25%) |
Apr 20, 2006 | 11.82 | 11.82 | 11.33 | 11.82 | 5,279 | +0.00(+0.00%) |
Apr 19, 2006 | 12.05 | 12.06 | 11.82 | 11.82 | 1,144 | -0.10(-0.83%) |
Apr 18, 2006 | 11.43 | 11.92 | 11.20 | 11.92 | 7,754 | +0.30(+2.54%) |
Apr 17, 2006 | 11.33 | 11.63 | 11.33 | 11.63 | 3,874 | +0.30(+2.61%) |
Apr 13, 2006 | 11.56 | 11.63 | 11.33 | 11.33 | 5,940 | -0.24(-2.05%) |
Apr 12, 2006 | 11.57 | 11.57 | 11.57 | 11.57 | 118 | -0.09(-0.80%) |
Apr 11, 2006 | 11.64 | 12.06 | 11.64 | 11.66 | 2,077 | -0.08(-0.71%) |
Apr 10, 2006 | 11.44 | 11.82 | 11.34 | 11.74 | 4,294 | +0.31(+2.67%) |
Apr 07, 2006 | 11.52 | 11.52 | 11.35 | 11.44 | 2,518 | +0.11(+0.96%) |
Apr 06, 2006 | 11.33 | 11.38 | 11.33 | 11.33 | 609 | +0.00(+0.00%) |
Apr 05, 2006 | 11.66 | 11.66 | 11.33 | 11.33 | 6,056 | -0.44(-3.77%) |
Apr 04, 2006 | 11.77 | 11.81 | 11.77 | 11.77 | 2,131 | +0.00(+0.00%) |
Apr 03, 2006 | 12.02 | 12.02 | 11.68 | 11.77 | 3,806 | -0.28(-2.29%) |
Mar 31, 2006 | 11.67 | 12.22 | 11.67 | 12.05 | 6,394 | +0.42(+3.64%) |
Mar 30, 2006 | 11.76 | 11.76 | 11.63 | 11.63 | 7,841 | -0.18(-1.50%) |
Mar 29, 2006 | 11.90 | 11.90 | 11.80 | 11.80 | 710 | -0.12(-0.99%) |
Mar 28, 2006 | 12.09 | 12.09 | 11.79 | 11.92 | 20,929 | -0.05(-0.41%) |
Mar 27, 2006 | 12.12 | 12.12 | 11.93 | 11.97 | 5,029 | +0.00(+0.00%) |
Mar 24, 2006 | 11.97 | 12.02 | 11.97 | 11.97 | 2,537 | +0.00(+0.00%) |
Mar 23, 2006 | 12.22 | 12.22 | 11.97 | 11.97 | 3,552 | -0.01(-0.08%) |
Mar 22, 2006 | 11.85 | 11.98 | 11.85 | 11.98 | 1,015 | +0.11(+0.91%) |
Mar 21, 2006 | 11.87 | 11.87 | 11.83 | 11.87 | 9,186 | +0.00(+0.00%) |
Mar 20, 2006 | 11.82 | 11.87 | 11.82 | 11.87 | 16,717 | +0.00(+0.00%) |
Mar 17, 2006 | 11.87 | 11.87 | 11.87 | 11.87 | 2,030 | +0.00(+0.00%) |
Mar 16, 2006 | 12.27 | 12.27 | 11.77 | 11.87 | 5,118 | -0.06(-0.50%) |
Mar 15, 2006 | 11.83 | 11.93 | 11.83 | 11.93 | 4,466 | +0.02(+0.17%) |
Mar 14, 2006 | 11.85 | 12.22 | 11.85 | 11.91 | 9,744 | +0.05(+0.42%) |
Mar 13, 2006 | 11.86 | 11.96 | 11.86 | 11.86 | 1,522 | +0.00(+0.00%) |
Mar 10, 2006 | 11.72 | 12.05 | 11.72 | 11.86 | 7,199 | -0.08(-0.66%) |
Mar 09, 2006 | 11.92 | 12.02 | 11.92 | 11.94 | 7,460 | +0.08(+0.66%) |
Mar 08, 2006 | 11.82 | 11.86 | 11.82 | 11.86 | 979 | -0.06(-0.49%) |
Mar 07, 2006 | 11.82 | 11.92 | 11.82 | 11.92 | 2,943 | +0.10(+0.83%) |
Mar 06, 2006 | 11.87 | 11.97 | 11.70 | 11.82 | 38,270 | -0.05(-0.42%) |
Mar 03, 2006 | 11.82 | 11.92 | 11.69 | 11.87 | 8,683 | -0.15(-1.23%) |
Mar 02, 2006 | 12.17 | 12.21 | 12.02 | 12.02 | 1,015 | -0.20(-1.61%) |