Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.20 | 12.32 | 12.19 | 12.32 | 6,623 | +0.10(+0.82%) |
May 30, 2006 | 12.16 | 12.23 | 12.15 | 12.22 | 990 | -0.05(-0.44%) |
May 26, 2006 | 12.20 | 12.27 | 12.18 | 12.27 | 14,279 | +0.05(+0.45%) |
May 25, 2006 | 12.15 | 12.22 | 12.15 | 12.22 | 5,962 | +0.03(+0.22%) |
May 24, 2006 | 12.15 | 12.21 | 12.02 | 12.19 | 9,577 | -0.19(-1.54%) |
May 23, 2006 | 12.36 | 12.45 | 12.36 | 12.38 | 2,402 | +0.17(+1.41%) |
May 22, 2006 | 12.31 | 12.36 | 12.15 | 12.21 | 6,234 | -0.29(-2.36%) |
May 19, 2006 | 12.42 | 12.50 | 12.36 | 12.50 | 1,442 | +0.03(+0.25%) |
May 18, 2006 | 12.36 | 12.63 | 12.36 | 12.47 | 1,768 | -0.11(-0.87%) |
May 17, 2006 | 12.65 | 12.65 | 12.57 | 12.58 | 1,111 | -0.01(-0.07%) |
May 16, 2006 | 12.28 | 12.59 | 12.27 | 12.59 | 28,493 | +0.31(+2.52%) |
May 15, 2006 | 12.46 | 12.46 | 12.28 | 12.28 | 1,377 | -0.08(-0.66%) |
May 12, 2006 | 12.45 | 12.58 | 12.15 | 12.36 | 13,116 | -0.05(-0.44%) |
May 11, 2006 | 12.64 | 12.64 | 12.27 | 12.42 | 5,438 | -0.19(-1.51%) |
May 10, 2006 | 12.49 | 12.61 | 12.45 | 12.61 | 4,950 | +0.10(+0.80%) |
May 09, 2006 | 12.51 | 12.51 | 12.40 | 12.51 | 753 | +0.09(+0.73%) |
May 08, 2006 | 12.55 | 12.55 | 12.24 | 12.42 | 7,150 | -0.08(-0.65%) |
May 05, 2006 | 12.55 | 12.57 | 12.27 | 12.50 | 7,698 | -0.03(-0.22%) |
May 04, 2006 | 12.37 | 12.54 | 12.36 | 12.53 | 5,746 | +0.04(+0.29%) |
May 03, 2006 | 12.73 | 12.95 | 12.30 | 12.49 | 13,632 | -0.01(-0.04%) |
May 02, 2006 | 12.44 | 12.78 | 12.43 | 12.50 | 28,460 | +0.13(+1.07%) |
May 01, 2006 | 12.25 | 12.52 | 12.25 | 12.36 | 32,636 | +0.02(+0.20%) |
Apr 28, 2006 | 12.40 | 12.58 | 12.26 | 12.34 | 8,712 | -0.02(-0.20%) |
Apr 27, 2006 | 12.62 | 12.62 | 12.33 | 12.36 | 10,410 | +0.02(+0.13%) |
Apr 26, 2006 | 12.51 | 12.52 | 12.24 | 12.35 | 12,668 | -0.04(-0.33%) |
Apr 25, 2006 | 12.51 | 12.51 | 12.31 | 12.39 | 2,976 | -0.02(-0.20%) |
Apr 24, 2006 | 12.60 | 12.63 | 12.20 | 12.41 | 16,520 | +0.12(+0.94%) |
Apr 21, 2006 | 12.26 | 12.31 | 12.19 | 12.30 | 1,694 | +0.04(+0.34%) |
Apr 20, 2006 | 12.15 | 12.62 | 12.15 | 12.26 | 17,914 | +0.09(+0.75%) |
Apr 19, 2006 | 12.25 | 12.26 | 12.07 | 12.17 | 16,950 | +0.02(+0.14%) |
Apr 18, 2006 | 12.14 | 12.15 | 12.00 | 12.15 | 11,001 | +0.04(+0.34%) |
Apr 17, 2006 | 11.95 | 12.15 | 11.90 | 12.11 | 24,069 | +0.07(+0.55%) |
Apr 13, 2006 | 11.97 | 12.04 | 11.97 | 12.04 | 3,993 | +0.07(+0.62%) |
Apr 12, 2006 | 12.11 | 12.15 | 11.95 | 11.97 | 48,597 | -0.18(-1.50%) |
Apr 11, 2006 | 12.02 | 12.22 | 12.02 | 12.15 | 13,774 | -0.02(-0.14%) |
Apr 10, 2006 | 12.12 | 12.21 | 11.98 | 12.17 | 10,793 | -0.05(-0.41%) |
Apr 07, 2006 | 12.26 | 12.27 | 12.12 | 12.21 | 13,370 | +0.06(+0.48%) |
Apr 06, 2006 | 12.21 | 12.22 | 12.13 | 12.16 | 21,237 | -0.15(-1.21%) |
Apr 05, 2006 | 12.31 | 12.31 | 12.18 | 12.31 | 6,050 | +0.07(+0.61%) |
Apr 04, 2006 | 12.30 | 12.36 | 11.99 | 12.23 | 5,667 | -0.13(-1.07%) |
Apr 03, 2006 | 12.16 | 12.38 | 12.12 | 12.36 | 25,138 | +0.23(+1.91%) |
Mar 31, 2006 | 11.99 | 12.19 | 11.99 | 12.13 | 9,012 | +0.03(+0.27%) |
Mar 30, 2006 | 12.07 | 12.13 | 11.74 | 12.10 | 17,328 | -0.09(-0.75%) |
Mar 29, 2006 | 12.23 | 12.23 | 12.05 | 12.19 | 12,596 | -0.05(-0.41%) |
Mar 28, 2006 | 12.04 | 12.26 | 12.04 | 12.24 | 3,590 | +0.00(+0.00%) |
Mar 27, 2006 | 12.18 | 12.29 | 12.02 | 12.24 | 5,490 | -0.05(-0.40%) |
Mar 24, 2006 | 12.19 | 12.29 | 12.19 | 12.29 | 2,541 | +0.02(+0.20%) |
Mar 23, 2006 | 11.99 | 12.26 | 11.99 | 12.26 | 7,018 | +0.05(+0.41%) |
Mar 22, 2006 | 12.07 | 12.21 | 12.02 | 12.21 | 9,559 | +0.15(+1.23%) |
Mar 21, 2006 | 12.25 | 12.25 | 12.07 | 12.07 | 4,698 | -0.01(-0.07%) |
Mar 20, 2006 | 12.23 | 12.23 | 12.07 | 12.07 | 1,224 | -0.15(-1.22%) |
Mar 17, 2006 | 12.07 | 12.22 | 11.94 | 12.22 | 7,966 | +0.03(+0.27%) |
Mar 16, 2006 | 11.76 | 12.19 | 11.66 | 12.19 | 18,965 | +0.26(+2.15%) |
Mar 15, 2006 | 11.73 | 11.93 | 11.71 | 11.93 | 2,913 | -0.03(-0.28%) |
Mar 14, 2006 | 11.63 | 12.07 | 11.55 | 11.97 | 48,448 | +0.35(+2.99%) |
Mar 13, 2006 | 11.71 | 11.74 | 11.61 | 11.62 | 3,146 | -0.13(-1.13%) |
Mar 10, 2006 | 11.67 | 11.75 | 11.62 | 11.75 | 14,305 | +0.01(+0.07%) |
Mar 09, 2006 | 11.81 | 11.81 | 11.74 | 11.74 | 2,563 | -0.14(-1.18%) |
Mar 08, 2006 | 11.93 | 11.94 | 11.71 | 11.88 | 16,015 | -0.13(-1.10%) |
Mar 07, 2006 | 11.74 | 12.02 | 11.65 | 12.02 | 3,652 | +0.03(+0.28%) |
Mar 06, 2006 | 11.66 | 11.99 | 11.66 | 11.98 | 2,787 | -0.02(-0.14%) |
Mar 03, 2006 | 11.74 | 12.00 | 11.74 | 12.00 | 9,377 | +0.14(+1.18%) |
Mar 02, 2006 | 11.98 | 11.98 | 11.86 | 11.86 | 6,050 | -0.05(-0.42%) |