Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.57 | 12.60 | 12.35 | 12.44 | 127,516 | -0.13(-1.07%) |
May 30, 2006 | 12.77 | 12.77 | 12.53 | 12.57 | 96,996 | -0.24(-1.90%) |
May 26, 2006 | 12.83 | 12.94 | 12.75 | 12.82 | 189,602 | +0.02(+0.15%) |
May 25, 2006 | 12.69 | 12.81 | 12.68 | 12.80 | 273,637 | +0.19(+1.48%) |
May 24, 2006 | 12.74 | 12.82 | 12.42 | 12.61 | 299,977 | -0.14(-1.09%) |
May 23, 2006 | 12.87 | 12.92 | 12.54 | 12.75 | 247,089 | -0.04(-0.30%) |
May 22, 2006 | 12.78 | 13.04 | 12.68 | 12.79 | 189,602 | -0.06(-0.45%) |
May 19, 2006 | 12.85 | 13.01 | 12.71 | 12.84 | 414,742 | -0.00(-0.04%) |
May 18, 2006 | 12.74 | 13.09 | 12.74 | 12.85 | 192,319 | +0.14(+1.09%) |
May 17, 2006 | 12.59 | 12.78 | 12.56 | 12.71 | 138,386 | +0.03(+0.23%) |
May 16, 2006 | 12.72 | 12.86 | 12.58 | 12.68 | 174,969 | -0.01(-0.07%) |
May 15, 2006 | 12.58 | 12.72 | 12.41 | 12.69 | 74,419 | +0.11(+0.91%) |
May 12, 2006 | 12.68 | 12.68 | 12.35 | 12.58 | 122,499 | -0.16(-1.24%) |
May 11, 2006 | 13.02 | 13.04 | 12.72 | 12.73 | 190,438 | -0.32(-2.46%) |
May 10, 2006 | 13.16 | 13.16 | 12.99 | 13.05 | 96,787 | -0.07(-0.55%) |
May 09, 2006 | 13.03 | 13.20 | 12.97 | 13.13 | 233,083 | +0.10(+0.77%) |
May 08, 2006 | 13.03 | 13.11 | 12.89 | 13.03 | 308,339 | +0.03(+0.22%) |
May 05, 2006 | 12.98 | 13.10 | 12.94 | 13.00 | 195,664 | +0.06(+0.44%) |
May 04, 2006 | 12.87 | 12.99 | 12.82 | 12.94 | 131,906 | +0.10(+0.75%) |
May 03, 2006 | 12.68 | 12.93 | 12.62 | 12.84 | 216,359 | +0.05(+0.37%) |
May 02, 2006 | 12.91 | 13.00 | 12.66 | 12.80 | 283,462 | -0.15(-1.18%) |
May 01, 2006 | 12.92 | 13.23 | 12.92 | 12.95 | 236,637 | +0.02(+0.15%) |
Apr 28, 2006 | 13.08 | 13.10 | 12.87 | 12.93 | 148,629 | -0.15(-1.13%) |
Apr 27, 2006 | 13.07 | 13.36 | 13.01 | 13.08 | 125,844 | -0.11(-0.83%) |
Apr 26, 2006 | 13.11 | 13.27 | 13.11 | 13.19 | 212,388 | +0.10(+0.73%) |
Apr 25, 2006 | 13.09 | 13.19 | 13.06 | 13.09 | 412,024 | +0.01(+0.07%) |
Apr 24, 2006 | 13.19 | 13.22 | 13.05 | 13.08 | 344,503 | -0.20(-1.51%) |
Apr 21, 2006 | 13.39 | 13.51 | 13.16 | 13.28 | 227,230 | -0.11(-0.86%) |
Apr 20, 2006 | 13.60 | 13.63 | 13.38 | 13.40 | 345,548 | -0.15(-1.09%) |
Apr 19, 2006 | 13.61 | 13.66 | 13.49 | 13.55 | 501,077 | -0.00(-0.04%) |
Apr 18, 2006 | 13.50 | 13.60 | 13.46 | 13.55 | 456,550 | +0.05(+0.39%) |
Apr 17, 2006 | 13.57 | 13.66 | 13.47 | 13.50 | 153,437 | -0.13(-0.98%) |
Apr 13, 2006 | 13.85 | 13.87 | 13.63 | 13.63 | 66,266 | -0.22(-1.55%) |
Apr 12, 2006 | 13.88 | 13.97 | 13.82 | 13.85 | 180,613 | -0.03(-0.24%) |
Apr 11, 2006 | 14.10 | 14.13 | 13.88 | 13.88 | 507,766 | -0.16(-1.12%) |
Apr 10, 2006 | 14.08 | 14.11 | 14.00 | 14.04 | 321,508 | -0.04(-0.31%) |
Apr 07, 2006 | 14.21 | 14.35 | 14.01 | 14.08 | 123,544 | -0.12(-0.88%) |
Apr 06, 2006 | 14.12 | 14.32 | 14.12 | 14.21 | 145,494 | +0.04(+0.27%) |
Apr 05, 2006 | 14.01 | 14.21 | 13.82 | 14.17 | 96,159 | +0.19(+1.33%) |
Apr 04, 2006 | 14.14 | 14.21 | 13.84 | 13.98 | 244,162 | -0.17(-1.18%) |
Apr 03, 2006 | 14.48 | 14.50 | 14.14 | 14.15 | 101,804 | -0.33(-2.28%) |
Mar 31, 2006 | 14.40 | 14.48 | 14.30 | 14.48 | 167,025 | +0.08(+0.53%) |
Mar 30, 2006 | 14.49 | 14.50 | 14.23 | 14.40 | 111,838 | -0.14(-0.95%) |
Mar 29, 2006 | 14.35 | 14.63 | 14.35 | 14.54 | 67,730 | +0.18(+1.23%) |
Mar 28, 2006 | 14.34 | 14.46 | 14.30 | 14.37 | 154,692 | -0.02(-0.17%) |
Mar 27, 2006 | 14.37 | 14.48 | 14.26 | 14.39 | 216,359 | +0.02(+0.17%) |
Mar 24, 2006 | 14.34 | 14.43 | 14.26 | 14.37 | 77,973 | +0.07(+0.50%) |
Mar 23, 2006 | 14.22 | 14.34 | 14.18 | 14.29 | 37,627 | +0.09(+0.61%) |
Mar 22, 2006 | 14.06 | 14.23 | 14.04 | 14.21 | 61,458 | +0.09(+0.61%) |
Mar 21, 2006 | 14.13 | 14.27 | 14.01 | 14.12 | 130,443 | -0.06(-0.40%) |
Mar 20, 2006 | 14.45 | 14.45 | 14.04 | 14.18 | 122,917 | -0.21(-1.46%) |
Mar 17, 2006 | 14.56 | 14.67 | 14.37 | 14.39 | 390,493 | -0.11(-0.73%) |
Mar 16, 2006 | 14.55 | 14.71 | 14.46 | 14.49 | 54,769 | -0.22(-1.50%) |
Mar 15, 2006 | 14.61 | 14.79 | 14.61 | 14.71 | 111,838 | +0.04(+0.29%) |
Mar 14, 2006 | 14.48 | 14.69 | 14.48 | 14.67 | 261,513 | +0.19(+1.29%) |
Mar 13, 2006 | 14.44 | 14.51 | 14.42 | 14.48 | 143,403 | +0.05(+0.33%) |
Mar 10, 2006 | 14.27 | 14.51 | 14.27 | 14.44 | 120,827 | +0.19(+1.34%) |
Mar 09, 2006 | 14.13 | 14.27 | 14.06 | 14.25 | 55,396 | +0.11(+0.78%) |
Mar 08, 2006 | 14.14 | 14.22 | 14.04 | 14.14 | 66,893 | -0.00(-0.03%) |
Mar 07, 2006 | 14.20 | 14.20 | 13.99 | 14.14 | 92,815 | +0.00(+0.03%) |
Mar 06, 2006 | 13.50 | 14.17 | 13.50 | 14.14 | 71,283 | +0.18(+1.30%) |
Mar 03, 2006 | 13.99 | 14.05 | 13.91 | 13.95 | 100,758 | -0.08(-0.58%) |
Mar 02, 2006 | 13.94 | 14.07 | 13.91 | 14.04 | 98,668 | +0.11(+0.82%) |