Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 11.48 | 11.65 | 11.47 | 11.65 | 10,229,811 | +0.24(+2.11%) |
May 30, 2006 | 11.45 | 11.45 | 11.34 | 11.41 | 10,453,558 | -0.16(-1.39%) |
May 26, 2006 | 11.62 | 11.70 | 11.54 | 11.57 | 7,537,629 | -0.04(-0.31%) |
May 25, 2006 | 11.52 | 11.64 | 11.45 | 11.60 | 16,973,232 | +0.26(+2.28%) |
May 24, 2006 | 11.14 | 11.41 | 11.06 | 11.35 | 19,285,016 | +0.23(+2.10%) |
May 23, 2006 | 11.26 | 11.29 | 11.11 | 11.11 | 15,005,754 | -0.08(-0.69%) |
May 22, 2006 | 11.61 | 11.69 | 11.04 | 11.19 | 28,155,504 | -0.53(-4.50%) |
May 19, 2006 | 11.58 | 11.73 | 11.47 | 11.72 | 11,692,320 | +0.21(+1.85%) |
May 18, 2006 | 11.51 | 11.66 | 11.43 | 11.50 | 10,572,515 | +0.04(+0.38%) |
May 17, 2006 | 11.65 | 11.68 | 11.46 | 11.46 | 10,688,532 | -0.23(-1.98%) |
May 16, 2006 | 11.82 | 11.87 | 11.68 | 11.69 | 11,391,585 | -0.14(-1.15%) |
May 15, 2006 | 11.83 | 11.99 | 11.74 | 11.83 | 10,219,653 | -0.01(-0.05%) |
May 12, 2006 | 12.03 | 12.03 | 11.72 | 11.83 | 8,897,220 | -0.19(-1.62%) |
May 11, 2006 | 12.10 | 12.12 | 11.99 | 12.03 | 7,501,540 | -0.03(-0.23%) |
May 10, 2006 | 12.17 | 12.27 | 12.01 | 12.06 | 6,209,849 | -0.18(-1.48%) |
May 09, 2006 | 12.15 | 12.29 | 12.13 | 12.24 | 5,859,125 | +0.09(+0.71%) |
May 08, 2006 | 12.16 | 12.28 | 12.14 | 12.15 | 6,514,861 | -0.07(-0.54%) |
May 05, 2006 | 11.87 | 12.22 | 11.87 | 12.22 | 10,793,322 | +0.48(+4.11%) |
May 04, 2006 | 11.70 | 11.80 | 11.64 | 11.73 | 5,163,290 | +0.07(+0.63%) |
May 03, 2006 | 11.68 | 11.74 | 11.60 | 11.66 | 7,238,764 | -0.07(-0.56%) |
May 02, 2006 | 11.89 | 11.92 | 11.70 | 11.73 | 8,816,756 | -0.16(-1.34%) |
May 01, 2006 | 11.86 | 12.02 | 11.86 | 11.89 | 9,424,910 | +0.09(+0.79%) |
Apr 28, 2006 | 11.78 | 11.93 | 11.75 | 11.79 | 10,960,130 | -0.06(-0.47%) |
Apr 27, 2006 | 11.76 | 12.02 | 11.65 | 11.85 | 19,110,190 | +0.09(+0.78%) |
Apr 26, 2006 | 11.79 | 11.94 | 11.70 | 11.76 | 9,638,766 | +0.04(+0.38%) |
Apr 25, 2006 | 11.75 | 11.83 | 11.67 | 11.71 | 9,233,776 | -0.04(-0.33%) |
Apr 24, 2006 | 11.86 | 11.88 | 11.72 | 11.75 | 11,489,959 | -0.08(-0.71%) |
Apr 21, 2006 | 12.04 | 12.05 | 11.76 | 11.84 | 16,774,345 | -0.08(-0.66%) |
Apr 20, 2006 | 11.88 | 11.93 | 11.84 | 11.91 | 11,256,855 | -0.02(-0.16%) |
Apr 19, 2006 | 11.95 | 11.99 | 11.79 | 11.93 | 9,845,672 | -0.06(-0.51%) |
Apr 18, 2006 | 11.88 | 12.06 | 11.88 | 11.99 | 15,176,037 | +0.12(+0.98%) |
Apr 17, 2006 | 12.03 | 12.04 | 11.84 | 11.88 | 10,164,317 | -0.15(-1.21%) |
Apr 13, 2006 | 12.00 | 12.09 | 11.98 | 12.02 | 6,375,053 | +0.03(+0.22%) |
Apr 12, 2006 | 12.08 | 12.08 | 11.92 | 12.00 | 5,183,606 | -0.10(-0.85%) |
Apr 11, 2006 | 12.19 | 12.26 | 12.01 | 12.10 | 10,152,823 | -0.09(-0.72%) |
Apr 10, 2006 | 12.22 | 12.29 | 12.16 | 12.19 | 4,912,811 | -0.04(-0.34%) |
Apr 07, 2006 | 12.40 | 12.49 | 12.18 | 12.23 | 8,167,970 | -0.19(-1.51%) |
Apr 06, 2006 | 12.38 | 12.49 | 12.34 | 12.42 | 6,489,733 | -0.06(-0.46%) |
Apr 05, 2006 | 12.27 | 12.52 | 12.27 | 12.48 | 12,433,332 | +0.22(+1.82%) |
Apr 04, 2006 | 12.10 | 12.27 | 12.07 | 12.25 | 9,396,574 | +0.25(+2.07%) |
Apr 03, 2006 | 12.15 | 12.15 | 11.95 | 12.00 | 15,088,891 | -0.05(-0.40%) |
Mar 31, 2006 | 12.16 | 12.21 | 12.05 | 12.05 | 10,329,521 | -0.06(-0.51%) |
Mar 30, 2006 | 12.24 | 12.36 | 12.11 | 12.11 | 8,699,937 | -0.17(-1.40%) |
Mar 29, 2006 | 12.31 | 12.44 | 12.27 | 12.29 | 5,475,253 | +0.00(+0.02%) |
Mar 28, 2006 | 12.35 | 12.42 | 12.23 | 12.28 | 9,878,017 | -0.04(-0.33%) |
Mar 27, 2006 | 12.54 | 12.54 | 12.32 | 12.33 | 7,750,950 | -0.05(-0.39%) |
Mar 24, 2006 | 12.45 | 12.46 | 12.26 | 12.37 | 6,650,927 | -0.08(-0.62%) |
Mar 23, 2006 | 12.61 | 12.71 | 12.45 | 12.45 | 8,857,389 | -0.13(-1.01%) |
Mar 22, 2006 | 12.63 | 12.64 | 12.52 | 12.58 | 6,402,319 | -0.07(-0.58%) |
Mar 21, 2006 | 12.72 | 12.72 | 12.54 | 12.65 | 6,928,406 | -0.07(-0.53%) |
Mar 20, 2006 | 12.78 | 12.88 | 12.67 | 12.72 | 7,042,284 | -0.12(-0.92%) |
Mar 17, 2006 | 12.73 | 12.87 | 12.67 | 12.84 | 12,456,054 | +0.16(+1.22%) |
Mar 16, 2006 | 12.71 | 12.76 | 12.67 | 12.68 | 9,581,559 | +0.06(+0.50%) |
Mar 15, 2006 | 12.59 | 12.65 | 12.44 | 12.62 | 8,977,148 | -0.01(-0.07%) |
Mar 14, 2006 | 12.32 | 12.71 | 12.31 | 12.63 | 10,871,379 | +0.31(+2.52%) |
Mar 13, 2006 | 12.31 | 12.38 | 12.25 | 12.32 | 6,827,359 | +0.08(+0.69%) |
Mar 10, 2006 | 12.25 | 12.29 | 12.19 | 12.23 | 10,372,293 | +0.00(+0.00%) |
Mar 09, 2006 | 12.48 | 12.52 | 12.18 | 12.23 | 11,588,600 | -0.24(-1.91%) |
Mar 08, 2006 | 12.35 | 12.60 | 12.27 | 12.47 | 11,799,515 | +0.14(+1.14%) |
Mar 07, 2006 | 12.37 | 12.38 | 12.26 | 12.33 | 13,967,215 | -0.15(-1.23%) |
Mar 06, 2006 | 12.56 | 12.60 | 12.47 | 12.48 | 8,931,704 | -0.12(-0.96%) |
Mar 03, 2006 | 12.66 | 12.72 | 12.59 | 12.60 | 9,015,642 | -0.16(-1.28%) |
Mar 02, 2006 | 12.66 | 12.83 | 12.64 | 12.77 | 12,937,765 | -0.01(-0.09%) |