Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.15 | 12.59 | 12.06 | 12.25 | 2,945,964 | +0.58(+4.93%) |
May 30, 2006 | 11.81 | 11.83 | 11.66 | 11.67 | 737,804 | -0.18(-1.51%) |
May 26, 2006 | 11.75 | 11.87 | 11.73 | 11.85 | 853,016 | +0.16(+1.37%) |
May 25, 2006 | 11.72 | 11.77 | 11.63 | 11.69 | 640,981 | +0.07(+0.64%) |
May 24, 2006 | 11.51 | 11.71 | 11.31 | 11.62 | 1,044,785 | +0.08(+0.69%) |
May 23, 2006 | 11.78 | 11.87 | 11.54 | 11.54 | 925,820 | -0.18(-1.50%) |
May 22, 2006 | 11.84 | 11.84 | 11.42 | 11.71 | 1,429,074 | -0.15(-1.28%) |
May 19, 2006 | 11.91 | 11.99 | 11.71 | 11.87 | 1,897,426 | +0.00(+0.02%) |
May 18, 2006 | 11.88 | 11.98 | 11.84 | 11.86 | 1,144,985 | +0.02(+0.20%) |
May 17, 2006 | 12.15 | 12.16 | 11.68 | 11.84 | 1,834,378 | -0.31(-2.59%) |
May 16, 2006 | 12.13 | 12.26 | 12.07 | 12.15 | 1,035,778 | -0.02(-0.17%) |
May 15, 2006 | 0.0027 | 12.33 | 12.01 | 12.17 | 1,716,540 | -0.19(-1.51%) |
May 12, 2006 | 12.63 | 12.64 | 12.32 | 12.36 | 1,187,767 | -0.38(-2.95%) |
May 11, 2006 | 12.84 | 12.87 | 12.70 | 12.74 | 1,225,671 | -0.11(-0.85%) |
May 10, 2006 | 12.81 | 12.89 | 12.69 | 12.85 | 1,308,233 | +0.02(+0.12%) |
May 09, 2006 | 12.78 | 12.89 | 12.72 | 12.83 | 679,260 | +0.01(+0.10%) |
May 08, 2006 | 13.01 | 13.01 | 12.82 | 12.82 | 674,381 | -0.15(-1.19%) |
May 05, 2006 | 12.78 | 12.97 | 12.71 | 12.97 | 1,124,345 | +0.25(+1.99%) |
May 04, 2006 | 12.72 | 12.84 | 12.68 | 12.72 | 689,017 | +0.04(+0.29%) |
May 03, 2006 | 12.66 | 12.73 | 12.61 | 12.68 | 978,735 | +0.03(+0.23%) |
May 02, 2006 | 12.51 | 12.65 | 12.43 | 12.65 | 1,769,079 | +0.18(+1.43%) |
May 01, 2006 | 12.48 | 12.56 | 12.40 | 12.47 | 1,775,084 | +0.02(+0.13%) |
Apr 28, 2006 | 12.14 | 12.48 | 12.14 | 12.46 | 1,428,698 | +0.08(+0.65%) |
Apr 27, 2006 | 12.56 | 12.63 | 12.38 | 12.38 | 1,310,109 | -0.22(-1.78%) |
Apr 26, 2006 | 12.56 | 12.65 | 12.52 | 12.60 | 1,014,012 | +0.08(+0.64%) |
Apr 25, 2006 | 12.49 | 12.55 | 12.40 | 12.52 | 1,903,055 | +0.07(+0.58%) |
Apr 24, 2006 | 12.27 | 12.46 | 12.15 | 12.45 | 1,981,489 | +0.17(+1.39%) |
Apr 21, 2006 | 12.72 | 12.72 | 12.06 | 12.28 | 3,281,841 | -0.76(-5.86%) |
Apr 20, 2006 | 13.19 | 13.32 | 13.01 | 13.04 | 2,653,244 | +0.22(+1.68%) |
Apr 19, 2006 | 12.67 | 12.83 | 12.63 | 12.83 | 1,357,770 | +0.18(+1.39%) |
Apr 18, 2006 | 12.41 | 12.68 | 12.39 | 12.65 | 1,281,213 | +0.30(+2.42%) |
Apr 17, 2006 | 12.32 | 12.45 | 12.29 | 12.35 | 1,291,345 | +0.06(+0.46%) |
Apr 13, 2006 | 12.18 | 12.40 | 12.14 | 12.30 | 1,012,511 | +0.12(+0.96%) |
Apr 12, 2006 | 12.02 | 12.22 | 12.03 | 12.18 | 884,915 | +0.16(+1.33%) |
Apr 11, 2006 | 12.14 | 12.18 | 11.99 | 12.02 | 701,402 | -0.08(-0.66%) |
Apr 10, 2006 | 12.15 | 12.16 | 12.03 | 12.10 | 792,595 | -0.03(-0.29%) |
Apr 07, 2006 | 12.11 | 12.26 | 12.05 | 12.13 | 979,110 | +0.07(+0.55%) |
Apr 06, 2006 | 12.13 | 12.16 | 11.99 | 12.07 | 1,077,434 | -0.08(-0.68%) |
Apr 05, 2006 | 12.10 | 12.18 | 12.09 | 12.15 | 929,573 | +0.08(+0.66%) |
Apr 04, 2006 | 12.14 | 12.39 | 12.07 | 12.07 | 2,102,705 | -0.06(-0.46%) |
Apr 03, 2006 | 12.12 | 12.34 | 11.99 | 12.13 | 2,473,484 | +0.02(+0.18%) |
Mar 31, 2006 | 12.04 | 12.17 | 12.00 | 12.11 | 2,032,527 | +0.09(+0.73%) |
Mar 30, 2006 | 12.01 | 12.08 | 11.92 | 12.02 | 999,751 | -0.06(-0.46%) |
Mar 29, 2006 | 11.78 | 12.12 | 11.74 | 12.07 | 1,316,489 | +0.28(+2.40%) |
Mar 28, 2006 | 11.76 | 11.86 | 11.75 | 11.79 | 708,907 | +0.00(+0.02%) |
Mar 27, 2006 | 11.82 | 11.84 | 11.73 | 11.79 | 804,980 | -0.03(-0.29%) |
Mar 24, 2006 | 11.76 | 11.83 | 11.73 | 11.82 | 764,449 | +0.09(+0.73%) |
Mar 23, 2006 | 11.70 | 11.77 | 11.64 | 11.74 | 695,397 | +0.00(+0.02%) |
Mar 22, 2006 | 11.39 | 11.76 | 11.39 | 11.74 | 961,472 | +0.31(+2.68%) |
Mar 21, 2006 | 11.58 | 11.62 | 11.39 | 11.43 | 915,313 | -0.15(-1.27%) |
Mar 20, 2006 | 11.44 | 11.66 | 11.44 | 11.58 | 1,200,527 | +0.10(+0.91%) |
Mar 17, 2006 | 11.32 | 11.48 | 11.32 | 11.47 | 1,393,422 | +0.17(+1.46%) |
Mar 16, 2006 | 11.32 | 11.44 | 11.28 | 11.31 | 868,778 | +0.02(+0.17%) |
Mar 15, 2006 | 11.15 | 11.30 | 11.15 | 11.29 | 1,111,960 | +0.10(+0.88%) |
Mar 14, 2006 | 11.04 | 11.23 | 11.04 | 11.19 | 561,046 | +0.11(+1.01%) |
Mar 13, 2006 | 11.15 | 11.24 | 11.05 | 11.08 | 789,968 | -0.03(-0.31%) |
Mar 10, 2006 | 10.95 | 11.14 | 10.95 | 11.11 | 1,411,435 | +0.16(+1.46%) |
Mar 09, 2006 | 10.98 | 11.03 | 10.91 | 10.95 | 1,062,798 | -0.01(-0.05%) |
Mar 08, 2006 | 11.11 | 11.11 | 10.93 | 10.96 | 880,787 | -0.18(-1.58%) |
Mar 07, 2006 | 11.09 | 11.16 | 10.99 | 11.13 | 744,559 | +0.07(+0.60%) |
Mar 06, 2006 | 11.19 | 11.20 | 10.95 | 11.07 | 573,431 | -0.15(-1.38%) |
Mar 03, 2006 | 11.15 | 11.27 | 11.10 | 11.22 | 1,003,879 | +0.03(+0.26%) |
Mar 02, 2006 | 11.22 | 11.35 | 11.11 | 11.19 | 921,317 | -0.09(-0.83%) |