Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.03 | 12.15 | 11.70 | 11.80 | 415,842 | -0.14(-1.17%) |
May 30, 2006 | 12.52 | 12.52 | 11.88 | 11.93 | 479,683 | -0.53(-4.24%) |
May 26, 2006 | 12.53 | 12.55 | 12.32 | 12.46 | 175,559 | +0.01(+0.06%) |
May 25, 2006 | 12.15 | 12.56 | 12.15 | 12.46 | 305,903 | +0.40(+3.31%) |
May 24, 2006 | 11.73 | 12.09 | 11.68 | 12.06 | 452,439 | +0.31(+2.61%) |
May 23, 2006 | 11.65 | 12.06 | 11.59 | 11.75 | 599,236 | +0.16(+1.38%) |
May 22, 2006 | 11.56 | 11.71 | 11.18 | 11.59 | 418,369 | -0.06(-0.49%) |
May 19, 2006 | 11.74 | 12.12 | 11.50 | 11.65 | 402,810 | -0.12(-1.02%) |
May 18, 2006 | 12.14 | 12.22 | 11.75 | 11.77 | 285,600 | -0.29(-2.40%) |
May 17, 2006 | 12.15 | 12.22 | 11.90 | 12.06 | 441,253 | -0.11(-0.90%) |
May 16, 2006 | 12.04 | 12.33 | 12.04 | 12.17 | 423,892 | +0.19(+1.58%) |
May 15, 2006 | 11.83 | 12.05 | 11.66 | 11.98 | 317,917 | +0.10(+0.86%) |
May 12, 2006 | 12.35 | 12.46 | 11.88 | 11.88 | 400,920 | -0.34(-2.76%) |
May 11, 2006 | 12.72 | 12.75 | 12.21 | 12.21 | 341,016 | -0.50(-3.94%) |
May 10, 2006 | 12.82 | 12.83 | 12.67 | 12.71 | 470,853 | -0.03(-0.27%) |
May 09, 2006 | 12.59 | 12.85 | 12.59 | 12.75 | 268,421 | +0.13(+1.01%) |
May 08, 2006 | 12.71 | 12.73 | 12.56 | 12.62 | 221,169 | -0.06(-0.45%) |
May 05, 2006 | 12.58 | 12.82 | 12.52 | 12.68 | 265,352 | +0.12(+0.95%) |
May 04, 2006 | 12.09 | 12.57 | 12.07 | 12.56 | 550,557 | +0.55(+4.59%) |
May 03, 2006 | 12.00 | 12.11 | 11.82 | 12.01 | 379,461 | -0.05(-0.41%) |
May 02, 2006 | 11.97 | 12.16 | 11.95 | 12.06 | 254,521 | +0.11(+0.94%) |
May 01, 2006 | 12.33 | 12.49 | 11.93 | 11.94 | 392,889 | -0.31(-2.54%) |
Apr 28, 2006 | 11.93 | 12.36 | 11.71 | 12.26 | 442,899 | +0.31(+2.61%) |
Apr 27, 2006 | 11.93 | 12.03 | 11.53 | 11.94 | 249,058 | +0.03(+0.27%) |
Apr 26, 2006 | 11.92 | 12.14 | 11.82 | 11.91 | 162,314 | +0.03(+0.23%) |
Apr 25, 2006 | 12.31 | 12.31 | 11.79 | 11.88 | 448,548 | -0.35(-2.89%) |
Apr 24, 2006 | 12.80 | 12.86 | 12.22 | 12.24 | 509,930 | -0.62(-4.83%) |
Apr 21, 2006 | 12.71 | 13.02 | 12.68 | 12.86 | 586,695 | +0.15(+1.18%) |
Apr 20, 2006 | 12.25 | 13.07 | 12.16 | 12.71 | 863,606 | +0.49(+4.02%) |
Apr 19, 2006 | 11.87 | 12.22 | 11.79 | 12.22 | 383,499 | +0.38(+3.20%) |
Apr 18, 2006 | 11.16 | 11.88 | 11.12 | 11.84 | 329,641 | +0.68(+6.10%) |
Apr 17, 2006 | 11.15 | 11.24 | 11.03 | 11.16 | 455,579 | -0.06(-0.56%) |
Apr 13, 2006 | 11.40 | 11.40 | 11.18 | 11.22 | 149,659 | -0.23(-2.02%) |
Apr 12, 2006 | 10.99 | 11.49 | 10.92 | 11.45 | 292,618 | +0.46(+4.22%) |
Apr 11, 2006 | 11.30 | 11.41 | 10.96 | 10.99 | 152,413 | -0.36(-3.18%) |
Apr 10, 2006 | 11.29 | 11.54 | 11.24 | 11.35 | 160,037 | +0.03(+0.24%) |
Apr 07, 2006 | 11.44 | 11.56 | 11.24 | 11.32 | 174,425 | -0.04(-0.37%) |
Apr 06, 2006 | 11.28 | 11.42 | 11.21 | 11.37 | 166,743 | +0.10(+0.88%) |
Apr 05, 2006 | 11.29 | 11.38 | 11.21 | 11.27 | 143,071 | -0.08(-0.68%) |
Apr 04, 2006 | 11.28 | 11.35 | 11.15 | 11.34 | 379,678 | +0.06(+0.51%) |
Apr 03, 2006 | 11.35 | 11.63 | 11.23 | 11.29 | 531,570 | -0.07(-0.66%) |
Mar 31, 2006 | 11.17 | 11.40 | 11.17 | 11.36 | 173,922 | +0.19(+1.67%) |
Mar 30, 2006 | 11.45 | 11.49 | 11.12 | 11.17 | 226,978 | -0.21(-1.84%) |
Mar 29, 2006 | 11.35 | 11.58 | 11.26 | 11.38 | 226,506 | +0.02(+0.22%) |
Mar 28, 2006 | 11.27 | 11.53 | 11.19 | 11.36 | 262,628 | +0.06(+0.53%) |
Mar 27, 2006 | 11.46 | 11.46 | 11.21 | 11.30 | 224,547 | -0.12(-1.09%) |
Mar 24, 2006 | 11.22 | 11.46 | 11.18 | 11.42 | 170,632 | +0.21(+1.91%) |
Mar 23, 2006 | 11.29 | 11.34 | 10.99 | 11.21 | 400,174 | -0.16(-1.42%) |
Mar 22, 2006 | 10.93 | 11.47 | 10.92 | 11.37 | 236,092 | +0.42(+3.80%) |
Mar 21, 2006 | 11.09 | 11.17 | 10.93 | 10.96 | 290,227 | -0.12(-1.08%) |
Mar 20, 2006 | 11.02 | 11.22 | 10.97 | 11.07 | 191,738 | +0.07(+0.61%) |
Mar 17, 2006 | 11.04 | 11.05 | 10.95 | 11.01 | 403,971 | +0.02(+0.23%) |
Mar 16, 2006 | 11.15 | 11.27 | 10.97 | 10.98 | 210,710 | -0.13(-1.14%) |
Mar 15, 2006 | 10.90 | 11.16 | 10.90 | 11.11 | 301,200 | +0.28(+2.58%) |
Mar 14, 2006 | 10.60 | 10.84 | 10.54 | 10.83 | 187,490 | +0.23(+2.16%) |
Mar 13, 2006 | 10.72 | 10.78 | 10.57 | 10.60 | 247,337 | -0.05(-0.47%) |
Mar 10, 2006 | 10.33 | 10.73 | 10.27 | 10.65 | 251,502 | +0.28(+2.69%) |
Mar 09, 2006 | 10.16 | 10.47 | 10.16 | 10.37 | 266,209 | +0.20(+2.01%) |
Mar 08, 2006 | 10.28 | 10.34 | 10.12 | 10.17 | 243,163 | -0.16(-1.57%) |
Mar 07, 2006 | 10.28 | 10.41 | 10.20 | 10.33 | 347,217 | +0.03(+0.27%) |
Mar 06, 2006 | 10.43 | 10.51 | 10.15 | 10.30 | 314,864 | -0.08(-0.79%) |
Mar 03, 2006 | 10.37 | 10.51 | 10.36 | 10.38 | 606,578 | -0.02(-0.22%) |
Mar 02, 2006 | 10.50 | 10.53 | 10.35 | 10.41 | 396,441 | -0.09(-0.88%) |