Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 11.47 | 11.50 | 11.33 | 11.43 | 465,616 | -0.02(-0.18%) |
May 30, 2006 | 11.52 | 11.53 | 11.41 | 11.45 | 671,133 | -0.03(-0.28%) |
May 26, 2006 | 11.62 | 11.63 | 11.44 | 11.48 | 1,690,173 | -0.15(-1.27%) |
May 25, 2006 | 11.67 | 11.67 | 11.41 | 11.63 | 2,077,001 | -0.04(-0.34%) |
May 24, 2006 | 11.44 | 11.67 | 11.35 | 11.67 | 758,940 | +0.21(+1.86%) |
May 23, 2006 | 11.50 | 11.59 | 11.43 | 11.45 | 649,300 | -0.03(-0.24%) |
May 22, 2006 | 11.57 | 11.59 | 11.40 | 11.48 | 415,305 | -0.13(-1.12%) |
May 19, 2006 | 11.43 | 11.71 | 11.39 | 11.61 | 803,081 | +0.10(+0.90%) |
May 18, 2006 | 11.76 | 11.77 | 11.39 | 11.51 | 1,487,030 | -0.25(-2.15%) |
May 17, 2006 | 11.91 | 11.91 | 11.68 | 11.76 | 535,862 | -0.17(-1.43%) |
May 16, 2006 | 11.86 | 11.96 | 11.82 | 11.93 | 379,233 | +0.12(+0.98%) |
May 15, 2006 | 11.69 | 11.83 | 11.64 | 11.82 | 645,977 | -0.00(-0.02%) |
May 12, 2006 | 11.56 | 11.82 | 11.38 | 11.82 | 1,163,329 | +0.28(+2.45%) |
May 11, 2006 | 11.88 | 11.88 | 11.45 | 11.54 | 924,113 | -0.33(-2.79%) |
May 10, 2006 | 11.83 | 11.95 | 11.78 | 11.87 | 312,309 | +0.02(+0.16%) |
May 09, 2006 | 11.94 | 11.99 | 11.82 | 11.85 | 258,675 | -0.07(-0.62%) |
May 08, 2006 | 12.05 | 12.10 | 11.82 | 11.92 | 568,612 | -0.15(-1.24%) |
May 05, 2006 | 11.85 | 12.09 | 11.85 | 12.07 | 467,515 | +0.27(+2.27%) |
May 04, 2006 | 11.87 | 11.92 | 11.80 | 11.80 | 366,892 | -0.08(-0.71%) |
May 03, 2006 | 11.84 | 11.95 | 11.83 | 11.89 | 426,696 | +0.03(+0.28%) |
May 02, 2006 | 11.88 | 11.90 | 11.82 | 11.85 | 355,501 | +0.00(+0.02%) |
May 01, 2006 | 11.83 | 11.90 | 11.79 | 11.85 | 335,566 | +0.08(+0.66%) |
Apr 28, 2006 | 11.89 | 11.91 | 11.76 | 11.77 | 376,859 | -0.11(-0.89%) |
Apr 27, 2006 | 11.81 | 11.89 | 11.74 | 11.88 | 313,258 | +0.08(+0.68%) |
Apr 26, 2006 | 11.78 | 11.80 | 11.75 | 11.80 | 193,650 | +0.08(+0.70%) |
Apr 25, 2006 | 11.66 | 11.76 | 11.66 | 11.72 | 219,281 | +0.07(+0.63%) |
Apr 24, 2006 | 11.77 | 11.77 | 11.63 | 11.64 | 228,299 | -0.13(-1.09%) |
Apr 21, 2006 | 11.71 | 11.78 | 11.68 | 11.77 | 146,187 | +0.11(+0.96%) |
Apr 20, 2006 | 11.82 | 11.83 | 11.65 | 11.66 | 230,197 | -0.18(-1.50%) |
Apr 19, 2006 | 11.75 | 11.86 | 11.74 | 11.84 | 208,839 | +0.09(+0.77%) |
Apr 18, 2006 | 11.70 | 11.77 | 11.68 | 11.75 | 200,295 | +0.05(+0.43%) |
Apr 17, 2006 | 11.68 | 11.79 | 11.68 | 11.70 | 316,106 | +0.04(+0.31%) |
Apr 13, 2006 | 11.56 | 11.66 | 11.55 | 11.66 | 177,987 | +0.10(+0.84%) |
Apr 12, 2006 | 11.70 | 11.70 | 11.53 | 11.56 | 360,247 | -0.15(-1.29%) |
Apr 11, 2006 | 11.77 | 11.79 | 11.67 | 11.71 | 366,417 | -0.07(-0.55%) |
Apr 10, 2006 | 11.84 | 11.84 | 11.74 | 11.78 | 207,889 | -0.03(-0.23%) |
Apr 07, 2006 | 11.81 | 11.87 | 11.79 | 11.81 | 305,190 | +0.07(+0.61%) |
Apr 06, 2006 | 11.74 | 11.81 | 11.71 | 11.74 | 339,838 | +0.04(+0.32%) |
Apr 05, 2006 | 11.68 | 11.72 | 11.64 | 11.70 | 256,777 | -0.01(-0.11%) |
Apr 04, 2006 | 11.64 | 11.72 | 11.62 | 11.71 | 251,081 | +0.05(+0.47%) |
Apr 03, 2006 | 11.70 | 11.74 | 11.64 | 11.66 | 295,697 | -0.08(-0.68%) |
Mar 31, 2006 | 11.83 | 11.83 | 11.69 | 11.74 | 489,348 | -0.21(-1.78%) |
Mar 30, 2006 | 11.89 | 11.99 | 11.89 | 11.95 | 408,660 | +0.15(+1.23%) |
Mar 29, 2006 | 11.76 | 11.82 | 11.74 | 11.80 | 287,628 | +0.05(+0.39%) |
Mar 28, 2006 | 11.77 | 11.84 | 11.74 | 11.76 | 310,411 | -0.03(-0.21%) |
Mar 27, 2006 | 11.78 | 11.84 | 11.77 | 11.78 | 361,196 | -0.07(-0.62%) |
Mar 24, 2006 | 11.74 | 11.87 | 11.71 | 11.86 | 294,273 | +0.07(+0.61%) |
Mar 23, 2006 | 11.76 | 11.83 | 11.64 | 11.78 | 314,682 | -0.01(-0.09%) |
Mar 22, 2006 | 11.81 | 11.82 | 11.71 | 11.79 | 265,320 | -0.05(-0.44%) |
Mar 21, 2006 | 11.83 | 11.87 | 11.79 | 11.85 | 244,911 | +0.00(+0.02%) |
Mar 20, 2006 | 11.71 | 11.88 | 11.69 | 11.84 | 227,349 | +0.09(+0.81%) |
Mar 17, 2006 | 11.89 | 11.89 | 11.74 | 11.75 | 369,265 | -0.16(-1.36%) |
Mar 16, 2006 | 11.94 | 11.97 | 11.87 | 11.91 | 437,613 | -0.03(-0.28%) |
Mar 15, 2006 | 11.97 | 12.03 | 11.90 | 11.95 | 455,174 | -0.01(-0.12%) |
Mar 14, 2006 | 11.95 | 12.07 | 11.91 | 11.96 | 426,696 | -0.08(-0.66%) |
Mar 13, 2006 | 12.04 | 12.05 | 11.96 | 12.04 | 295,222 | +0.02(+0.14%) |
Mar 10, 2006 | 11.89 | 12.13 | 11.89 | 12.02 | 379,707 | +0.11(+0.88%) |
Mar 09, 2006 | 11.88 | 11.96 | 11.86 | 11.92 | 237,317 | +0.02(+0.18%) |
Mar 08, 2006 | 11.93 | 11.99 | 11.88 | 11.90 | 361,671 | -0.10(-0.83%) |
Mar 07, 2006 | 12.06 | 12.06 | 11.93 | 12.00 | 381,606 | -0.17(-1.42%) |
Mar 06, 2006 | 12.16 | 12.19 | 12.06 | 12.17 | 377,809 | +0.00(+0.00%) |
Mar 03, 2006 | 12.11 | 12.20 | 12.06 | 12.17 | 310,885 | -0.00(-0.02%) |
Mar 02, 2006 | 12.14 | 12.23 | 12.14 | 12.17 | 347,432 | +0.07(+0.59%) |