Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 11.79 | 11.96 | 11.78 | 11.96 | 9,961,416 | +0.25(+2.12%) |
May 30, 2006 | 11.76 | 11.76 | 11.65 | 11.71 | 10,179,293 | -0.17(-1.39%) |
May 26, 2006 | 11.94 | 12.01 | 11.85 | 11.88 | 7,339,867 | -0.04(-0.31%) |
May 25, 2006 | 11.83 | 11.96 | 11.76 | 11.92 | 16,527,912 | +0.27(+2.28%) |
May 24, 2006 | 11.44 | 11.72 | 11.36 | 11.65 | 18,779,044 | +0.24(+2.10%) |
May 23, 2006 | 11.56 | 11.59 | 11.41 | 11.41 | 14,612,055 | -0.08(-0.69%) |
May 22, 2006 | 11.92 | 12.01 | 11.33 | 11.49 | 27,416,802 | -0.54(-4.50%) |
May 19, 2006 | 11.89 | 12.04 | 11.77 | 12.03 | 11,385,554 | +0.22(+1.85%) |
May 18, 2006 | 11.82 | 11.98 | 11.74 | 11.81 | 10,295,129 | +0.04(+0.38%) |
May 17, 2006 | 11.96 | 12.00 | 11.77 | 11.77 | 10,408,102 | -0.24(-1.98%) |
May 16, 2006 | 12.14 | 12.19 | 11.99 | 12.01 | 11,092,709 | -0.14(-1.15%) |
May 15, 2006 | 12.15 | 12.32 | 12.05 | 12.15 | 9,951,524 | -0.01(-0.05%) |
May 12, 2006 | 12.35 | 12.35 | 12.03 | 12.15 | 8,663,787 | -0.20(-1.62%) |
May 11, 2006 | 12.42 | 12.45 | 12.31 | 12.35 | 7,304,726 | -0.03(-0.23%) |
May 10, 2006 | 12.50 | 12.60 | 12.33 | 12.38 | 6,046,924 | -0.19(-1.48%) |
May 09, 2006 | 12.48 | 12.62 | 12.46 | 12.57 | 5,705,402 | +0.09(+0.71%) |
May 08, 2006 | 12.49 | 12.61 | 12.46 | 12.48 | 6,343,934 | -0.07(-0.54%) |
May 05, 2006 | 12.19 | 12.55 | 12.19 | 12.55 | 10,510,143 | +0.50(+4.11%) |
May 04, 2006 | 12.01 | 12.12 | 11.95 | 12.05 | 5,027,823 | +0.07(+0.63%) |
May 03, 2006 | 12.00 | 12.06 | 11.91 | 11.98 | 7,048,844 | -0.07(-0.56%) |
May 02, 2006 | 12.21 | 12.24 | 12.01 | 12.04 | 8,585,435 | -0.16(-1.34%) |
May 01, 2006 | 12.18 | 12.34 | 12.18 | 12.21 | 9,177,633 | +0.10(+0.79%) |
Apr 28, 2006 | 12.10 | 12.25 | 12.06 | 12.11 | 10,672,574 | -0.06(-0.47%) |
Apr 27, 2006 | 12.08 | 12.34 | 11.97 | 12.17 | 18,608,804 | +0.09(+0.78%) |
Apr 26, 2006 | 12.11 | 12.26 | 12.01 | 12.07 | 9,385,878 | +0.05(+0.38%) |
Apr 25, 2006 | 12.07 | 12.15 | 11.98 | 12.03 | 8,991,513 | -0.04(-0.33%) |
Apr 24, 2006 | 12.18 | 12.20 | 12.03 | 12.07 | 11,188,502 | -0.09(-0.71%) |
Apr 21, 2006 | 12.36 | 12.37 | 12.08 | 12.15 | 16,334,244 | -0.08(-0.66%) |
Apr 20, 2006 | 12.20 | 12.25 | 12.16 | 12.24 | 10,961,514 | -0.02(-0.16%) |
Apr 19, 2006 | 12.27 | 12.31 | 12.11 | 12.25 | 9,587,355 | -0.06(-0.51%) |
Apr 18, 2006 | 12.20 | 12.39 | 12.20 | 12.32 | 14,777,871 | +0.12(+0.98%) |
Apr 17, 2006 | 12.35 | 12.37 | 12.16 | 12.20 | 9,897,641 | -0.15(-1.21%) |
Apr 13, 2006 | 12.32 | 12.42 | 12.30 | 12.35 | 6,207,794 | +0.03(+0.22%) |
Apr 12, 2006 | 12.41 | 12.41 | 12.24 | 12.32 | 5,047,607 | -0.11(-0.85%) |
Apr 11, 2006 | 12.52 | 12.59 | 12.33 | 12.43 | 9,886,448 | -0.09(-0.72%) |
Apr 10, 2006 | 12.55 | 12.62 | 12.49 | 12.52 | 4,783,916 | -0.04(-0.34%) |
Apr 07, 2006 | 12.73 | 12.83 | 12.51 | 12.56 | 7,953,670 | -0.19(-1.51%) |
Apr 06, 2006 | 12.72 | 12.82 | 12.67 | 12.75 | 6,319,465 | -0.06(-0.46%) |
Apr 05, 2006 | 12.60 | 12.86 | 12.60 | 12.81 | 12,107,124 | +0.23(+1.82%) |
Apr 04, 2006 | 12.43 | 12.60 | 12.40 | 12.58 | 9,150,040 | +0.26(+2.07%) |
Apr 03, 2006 | 12.48 | 12.48 | 12.27 | 12.33 | 14,693,011 | -0.05(-0.40%) |
Mar 31, 2006 | 12.49 | 12.54 | 12.37 | 12.38 | 10,058,511 | -0.06(-0.51%) |
Mar 30, 2006 | 12.57 | 12.70 | 12.44 | 12.44 | 8,471,681 | -0.18(-1.40%) |
Mar 29, 2006 | 12.64 | 12.77 | 12.60 | 12.62 | 5,331,601 | +0.00(+0.02%) |
Mar 28, 2006 | 12.69 | 12.75 | 12.56 | 12.62 | 9,618,853 | -0.04(-0.33%) |
Mar 27, 2006 | 12.88 | 12.88 | 12.65 | 12.66 | 7,547,592 | -0.05(-0.39%) |
Mar 24, 2006 | 12.79 | 12.79 | 12.59 | 12.71 | 6,476,430 | -0.08(-0.62%) |
Mar 23, 2006 | 12.95 | 13.05 | 12.79 | 12.79 | 8,625,002 | -0.13(-1.01%) |
Mar 22, 2006 | 12.97 | 12.98 | 12.85 | 12.92 | 6,234,345 | -0.07(-0.58%) |
Mar 21, 2006 | 13.06 | 13.06 | 12.88 | 12.99 | 6,746,628 | -0.07(-0.53%) |
Mar 20, 2006 | 13.12 | 13.22 | 13.02 | 13.06 | 6,857,519 | -0.12(-0.92%) |
Mar 17, 2006 | 13.07 | 13.22 | 13.01 | 13.18 | 12,129,250 | +0.16(+1.22%) |
Mar 16, 2006 | 13.05 | 13.10 | 13.01 | 13.02 | 9,330,172 | +0.07(+0.50%) |
Mar 15, 2006 | 12.93 | 12.99 | 12.78 | 12.96 | 8,741,619 | -0.01(-0.07%) |
Mar 14, 2006 | 12.65 | 13.05 | 12.64 | 12.97 | 10,586,152 | +0.32(+2.52%) |
Mar 13, 2006 | 12.64 | 12.71 | 12.58 | 12.65 | 6,648,232 | +0.09(+0.69%) |
Mar 10, 2006 | 12.58 | 12.62 | 12.52 | 12.56 | 10,100,160 | +0.00(+0.00%) |
Mar 09, 2006 | 12.82 | 12.86 | 12.50 | 12.56 | 11,284,555 | -0.24(-1.90%) |
Mar 08, 2006 | 12.68 | 12.94 | 12.60 | 12.81 | 11,489,937 | +0.14(+1.14%) |
Mar 07, 2006 | 12.71 | 12.71 | 12.59 | 12.66 | 13,600,764 | -0.16(-1.23%) |
Mar 06, 2006 | 12.90 | 12.94 | 12.81 | 12.82 | 8,697,367 | -0.12(-0.96%) |
Mar 03, 2006 | 13.00 | 13.07 | 12.93 | 12.94 | 8,779,103 | -0.17(-1.28%) |
Mar 02, 2006 | 13.00 | 13.18 | 12.98 | 13.11 | 12,598,323 | -0.01(-0.09%) |