Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.03 | 12.31 | 12.01 | 12.28 | 679,135 | +0.30(+2.49%) |
May 30, 2006 | 12.19 | 12.21 | 11.97 | 11.98 | 416,939 | -0.24(-1.99%) |
May 26, 2006 | 12.25 | 12.33 | 12.18 | 12.22 | 312,750 | +0.07(+0.59%) |
May 25, 2006 | 12.05 | 12.16 | 11.92 | 12.15 | 1,136,482 | +0.20(+1.66%) |
May 24, 2006 | 12.11 | 12.26 | 11.82 | 11.95 | 1,636,411 | +0.00(+0.00%) |
May 23, 2006 | 12.36 | 12.52 | 11.92 | 11.95 | 908,352 | -0.33(-2.70%) |
May 22, 2006 | 12.24 | 12.37 | 12.03 | 12.28 | 1,203,888 | +0.04(+0.36%) |
May 19, 2006 | 12.26 | 12.48 | 12.15 | 12.24 | 751,071 | -0.02(-0.13%) |
May 18, 2006 | 12.40 | 12.52 | 12.22 | 12.26 | 896,936 | -0.06(-0.45%) |
May 17, 2006 | 12.47 | 12.51 | 12.25 | 12.31 | 1,761,982 | -0.13(-1.02%) |
May 16, 2006 | 12.67 | 12.67 | 12.37 | 12.44 | 1,654,712 | +0.29(+2.41%) |
May 15, 2006 | 12.05 | 12.26 | 11.94 | 12.15 | 918,499 | +0.10(+0.87%) |
May 12, 2006 | 12.11 | 12.12 | 11.98 | 12.04 | 644,163 | -0.13(-1.04%) |
May 11, 2006 | 12.57 | 12.58 | 12.17 | 12.17 | 585,817 | -0.40(-3.20%) |
May 10, 2006 | 12.60 | 12.64 | 12.48 | 12.57 | 549,758 | +0.03(+0.22%) |
May 09, 2006 | 12.52 | 12.59 | 12.37 | 12.54 | 516,237 | +0.04(+0.35%) |
May 08, 2006 | 12.48 | 12.52 | 12.39 | 12.50 | 514,968 | +0.07(+0.58%) |
May 05, 2006 | 12.17 | 12.49 | 12.16 | 12.43 | 995,147 | +0.25(+2.09%) |
May 04, 2006 | 12.03 | 12.26 | 12.02 | 12.17 | 1,225,632 | +0.25(+2.08%) |
May 03, 2006 | 11.74 | 12.06 | 11.64 | 11.93 | 2,852,621 | +0.34(+2.91%) |
May 02, 2006 | 11.44 | 11.65 | 11.40 | 11.59 | 1,009,461 | +0.15(+1.30%) |
May 01, 2006 | 11.62 | 11.75 | 11.40 | 11.44 | 702,147 | -0.15(-1.33%) |
Apr 28, 2006 | 11.43 | 11.60 | 11.34 | 11.60 | 734,038 | +0.19(+1.65%) |
Apr 27, 2006 | 11.44 | 11.66 | 11.31 | 11.41 | 506,633 | -0.03(-0.24%) |
Apr 26, 2006 | 11.58 | 11.61 | 11.39 | 11.43 | 392,115 | -0.13(-1.15%) |
Apr 25, 2006 | 11.63 | 11.64 | 11.47 | 11.57 | 346,453 | -0.08(-0.66%) |
Apr 24, 2006 | 11.67 | 11.67 | 11.56 | 11.64 | 504,640 | -0.02(-0.14%) |
Apr 21, 2006 | 11.71 | 11.71 | 11.56 | 11.66 | 647,606 | +0.08(+0.72%) |
Apr 20, 2006 | 11.37 | 11.64 | 11.37 | 11.58 | 638,365 | +0.25(+2.24%) |
Apr 19, 2006 | 11.24 | 11.32 | 11.20 | 11.32 | 272,342 | +0.09(+0.79%) |
Apr 18, 2006 | 11.03 | 11.31 | 11.03 | 11.24 | 747,085 | +0.20(+1.85%) |
Apr 17, 2006 | 11.03 | 11.04 | 10.94 | 11.03 | 258,933 | -0.01(-0.05%) |
Apr 13, 2006 | 11.04 | 11.09 | 10.99 | 11.04 | 309,307 | -0.01(-0.05%) |
Apr 12, 2006 | 11.02 | 11.08 | 10.98 | 11.04 | 221,788 | +0.04(+0.35%) |
Apr 11, 2006 | 11.26 | 11.39 | 10.97 | 11.00 | 456,984 | -0.20(-1.77%) |
Apr 10, 2006 | 11.14 | 11.27 | 11.09 | 11.20 | 497,211 | +0.07(+0.64%) |
Apr 07, 2006 | 11.30 | 11.31 | 11.10 | 11.13 | 710,301 | -0.17(-1.47%) |
Apr 06, 2006 | 11.35 | 11.36 | 11.26 | 11.30 | 493,587 | -0.05(-0.44%) |
Apr 05, 2006 | 11.24 | 11.35 | 11.15 | 11.35 | 597,776 | +0.15(+1.33%) |
Apr 04, 2006 | 11.35 | 11.42 | 11.17 | 11.20 | 1,286,878 | -0.12(-1.02%) |
Apr 03, 2006 | 11.51 | 11.58 | 11.30 | 11.31 | 995,871 | -0.08(-0.73%) |
Mar 31, 2006 | 11.24 | 11.41 | 11.23 | 11.40 | 1,485,291 | +0.16(+1.42%) |
Mar 30, 2006 | 11.20 | 11.29 | 11.16 | 11.24 | 1,038,272 | +0.03(+0.30%) |
Mar 29, 2006 | 11.07 | 11.25 | 11.04 | 11.20 | 717,730 | +0.17(+1.50%) |
Mar 28, 2006 | 11.07 | 11.09 | 10.99 | 11.04 | 526,203 | -0.02(-0.15%) |
Mar 27, 2006 | 11.01 | 11.06 | 10.95 | 11.05 | 491,050 | +0.04(+0.40%) |
Mar 24, 2006 | 10.95 | 11.01 | 10.91 | 11.01 | 479,091 | +0.06(+0.55%) |
Mar 23, 2006 | 10.89 | 10.96 | 10.79 | 10.95 | 503,553 | +0.01(+0.10%) |
Mar 22, 2006 | 10.88 | 10.95 | 10.81 | 10.94 | 683,302 | +0.06(+0.56%) |
Mar 21, 2006 | 10.93 | 11.00 | 10.87 | 10.88 | 829,711 | -0.11(-1.00%) |
Mar 20, 2006 | 10.92 | 10.99 | 10.82 | 10.99 | 492,499 | +0.03(+0.30%) |
Mar 17, 2006 | 11.04 | 11.04 | 10.91 | 10.95 | 1,123,255 | -0.03(-0.30%) |
Mar 16, 2006 | 10.89 | 11.00 | 10.85 | 10.99 | 520,585 | +0.14(+1.27%) |
Mar 15, 2006 | 10.72 | 10.85 | 10.65 | 10.85 | 316,555 | +0.14(+1.34%) |
Mar 14, 2006 | 10.57 | 10.72 | 10.55 | 10.71 | 239,545 | +0.08(+0.78%) |
Mar 13, 2006 | 10.60 | 10.64 | 10.55 | 10.62 | 492,862 | +0.07(+0.68%) |
Mar 10, 2006 | 10.50 | 10.60 | 10.43 | 10.55 | 176,307 | +0.09(+0.90%) |
Mar 09, 2006 | 10.50 | 10.52 | 10.39 | 10.46 | 236,827 | -0.05(-0.47%) |
Mar 08, 2006 | 10.50 | 10.57 | 10.36 | 10.51 | 606,293 | +0.01(+0.11%) |
Mar 07, 2006 | 10.49 | 10.53 | 10.45 | 10.50 | 648,693 | -0.02(-0.16%) |
Mar 06, 2006 | 10.09 | 10.61 | 10.09 | 10.51 | 383,236 | -0.08(-0.78%) |
Mar 03, 2006 | 10.74 | 10.75 | 10.60 | 10.60 | 327,970 | -0.14(-1.28%) |
Mar 02, 2006 | 10.81 | 10.81 | 10.68 | 10.73 | 281,040 | -0.07(-0.66%) |