Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.77 | 11.18 | 10.77 | 11.12 | 1,398,738 | +0.34(+3.15%) |
May 30, 2006 | 11.03 | 11.07 | 10.76 | 10.78 | 808,588 | -0.32(-2.88%) |
May 26, 2006 | 11.18 | 11.22 | 11.00 | 11.10 | 818,625 | -0.05(-0.45%) |
May 25, 2006 | 11.02 | 11.21 | 11.00 | 11.15 | 638,266 | +0.17(+1.54%) |
May 24, 2006 | 10.85 | 11.23 | 10.76 | 10.98 | 1,327,040 | +0.14(+1.33%) |
May 23, 2006 | 11.18 | 11.34 | 10.79 | 10.83 | 853,518 | -0.23(-2.10%) |
May 22, 2006 | 11.05 | 11.21 | 10.83 | 11.07 | 1,064,309 | -0.10(-0.90%) |
May 19, 2006 | 11.07 | 11.30 | 11.00 | 11.17 | 1,070,044 | +0.11(+0.96%) |
May 18, 2006 | 11.05 | 11.29 | 11.00 | 11.06 | 686,543 | -0.03(-0.23%) |
May 17, 2006 | 11.30 | 11.37 | 11.03 | 11.08 | 1,237,976 | -0.40(-3.50%) |
May 16, 2006 | 11.63 | 11.70 | 11.45 | 11.49 | 705,503 | -0.13(-1.08%) |
May 15, 2006 | 11.48 | 11.67 | 11.30 | 11.61 | 1,406,704 | -0.03(-0.22%) |
May 12, 2006 | 11.71 | 11.80 | 11.54 | 11.64 | 1,066,539 | -0.21(-1.80%) |
May 11, 2006 | 12.11 | 12.20 | 11.76 | 11.85 | 988,947 | -0.29(-2.38%) |
May 10, 2006 | 12.14 | 12.26 | 11.99 | 12.14 | 681,603 | -0.01(-0.05%) |
May 09, 2006 | 11.94 | 12.18 | 11.89 | 12.14 | 770,668 | +0.18(+1.52%) |
May 08, 2006 | 11.99 | 12.03 | 11.81 | 11.96 | 1,463,265 | -0.21(-1.75%) |
May 05, 2006 | 12.36 | 12.36 | 11.99 | 12.18 | 1,834,340 | -0.18(-1.47%) |
May 04, 2006 | 12.40 | 12.45 | 12.26 | 12.36 | 1,316,046 | -0.04(-0.35%) |
May 03, 2006 | 12.30 | 12.44 | 12.26 | 12.40 | 1,340,424 | +0.03(+0.25%) |
May 02, 2006 | 12.48 | 12.55 | 12.34 | 12.37 | 1,688,236 | -0.14(-1.10%) |
May 01, 2006 | 12.40 | 12.69 | 12.24 | 12.51 | 2,227,082 | -0.39(-3.02%) |
Apr 28, 2006 | 12.55 | 13.31 | 12.55 | 12.90 | 2,632,253 | -0.77(-5.60%) |
Apr 27, 2006 | 13.76 | 13.99 | 13.55 | 13.66 | 943,698 | -0.23(-1.63%) |
Apr 26, 2006 | 13.92 | 14.17 | 13.88 | 13.89 | 831,372 | +0.14(+1.05%) |
Apr 25, 2006 | 13.75 | 13.80 | 13.50 | 13.75 | 998,984 | -0.11(-0.81%) |
Apr 24, 2006 | 14.06 | 14.06 | 13.75 | 13.86 | 656,748 | -0.27(-1.91%) |
Apr 21, 2006 | 13.93 | 14.22 | 13.81 | 14.13 | 736,890 | +0.18(+1.26%) |
Apr 20, 2006 | 14.03 | 14.07 | 13.66 | 13.95 | 762,383 | -0.14(-0.98%) |
Apr 19, 2006 | 14.00 | 14.20 | 13.88 | 14.09 | 831,212 | +0.04(+0.27%) |
Apr 18, 2006 | 13.59 | 14.08 | 13.60 | 14.05 | 1,405,748 | +0.47(+3.47%) |
Apr 17, 2006 | 13.43 | 13.64 | 13.43 | 13.58 | 508,892 | +0.11(+0.84%) |
Apr 13, 2006 | 13.49 | 13.62 | 13.28 | 13.47 | 450,100 | -0.02(-0.14%) |
Apr 12, 2006 | 13.42 | 13.52 | 13.37 | 13.49 | 397,044 | +0.03(+0.19%) |
Apr 11, 2006 | 13.51 | 13.64 | 13.43 | 13.46 | 1,095,218 | -0.07(-0.51%) |
Apr 10, 2006 | 13.49 | 13.59 | 13.36 | 13.53 | 869,610 | +0.13(+0.94%) |
Apr 07, 2006 | 13.51 | 13.62 | 13.32 | 13.41 | 991,496 | -0.10(-0.74%) |
Apr 06, 2006 | 13.58 | 13.65 | 13.40 | 13.51 | 750,911 | -0.13(-0.97%) |
Apr 05, 2006 | 13.59 | 13.71 | 13.54 | 13.64 | 677,142 | +0.01(+0.09%) |
Apr 04, 2006 | 13.48 | 13.67 | 13.38 | 13.63 | 670,929 | +0.16(+1.21%) |
Apr 03, 2006 | 13.46 | 13.72 | 13.37 | 13.46 | 580,908 | -0.01(-0.09%) |
Mar 31, 2006 | 13.55 | 13.56 | 13.37 | 13.48 | 607,835 | -0.09(-0.69%) |
Mar 30, 2006 | 13.58 | 13.68 | 13.49 | 13.57 | 504,750 | -0.07(-0.51%) |
Mar 29, 2006 | 13.37 | 13.70 | 13.37 | 13.64 | 578,200 | +0.24(+1.83%) |
Mar 28, 2006 | 13.38 | 13.49 | 13.27 | 13.39 | 696,740 | -0.04(-0.33%) |
Mar 27, 2006 | 13.33 | 13.45 | 13.22 | 13.44 | 700,404 | +0.02(+0.14%) |
Mar 24, 2006 | 13.35 | 13.49 | 13.31 | 13.42 | 495,031 | +0.04(+0.28%) |
Mar 23, 2006 | 13.24 | 13.40 | 13.14 | 13.38 | 525,144 | +0.08(+0.57%) |
Mar 22, 2006 | 13.02 | 13.81 | 12.99 | 13.31 | 617,554 | +0.26(+1.97%) |
Mar 21, 2006 | 13.39 | 13.41 | 13.02 | 13.05 | 926,809 | -0.42(-3.12%) |
Mar 20, 2006 | 13.25 | 13.54 | 13.25 | 13.47 | 990,381 | -0.06(-0.46%) |
Mar 17, 2006 | 13.45 | 13.66 | 13.30 | 13.53 | 1,585,948 | +0.08(+0.61%) |
Mar 16, 2006 | 13.48 | 13.60 | 13.37 | 13.45 | 376,650 | -0.03(-0.23%) |
Mar 15, 2006 | 13.19 | 13.49 | 13.12 | 13.48 | 518,930 | +0.30(+2.29%) |
Mar 14, 2006 | 12.89 | 13.18 | 12.81 | 13.18 | 668,857 | +0.19(+1.45%) |
Mar 13, 2006 | 13.06 | 13.14 | 12.89 | 12.99 | 800,303 | -0.08(-0.58%) |
Mar 10, 2006 | 13.08 | 13.17 | 12.84 | 13.07 | 794,726 | -0.04(-0.29%) |
Mar 09, 2006 | 13.24 | 13.35 | 13.07 | 13.11 | 536,456 | -0.14(-1.04%) |
Mar 08, 2006 | 13.15 | 13.31 | 13.05 | 13.24 | 509,052 | +0.03(+0.19%) |
Mar 07, 2006 | 13.29 | 13.36 | 13.13 | 13.22 | 577,881 | -0.08(-0.61%) |
Mar 06, 2006 | 13.33 | 13.56 | 13.14 | 13.30 | 541,395 | -0.28(-2.03%) |
Mar 03, 2006 | 13.46 | 13.81 | 13.44 | 13.58 | 735,616 | +0.04(+0.32%) |
Mar 02, 2006 | 13.37 | 13.56 | 13.35 | 13.53 | 462,847 | +0.11(+0.84%) |