Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 11.15 | 11.36 | 11.09 | 11.26 | 3,321,782 | +0.08(+0.72%) |
May 30, 2006 | 11.37 | 11.45 | 11.10 | 11.18 | 4,117,437 | -0.21(-1.84%) |
May 26, 2006 | 11.30 | 11.51 | 11.24 | 11.39 | 4,047,460 | +0.09(+0.80%) |
May 25, 2006 | 11.07 | 11.35 | 11.01 | 11.30 | 3,935,989 | +0.22(+1.99%) |
May 24, 2006 | 10.81 | 11.17 | 10.78 | 11.08 | 5,121,119 | +0.21(+1.93%) |
May 23, 2006 | 11.09 | 11.25 | 10.85 | 10.87 | 5,128,556 | -0.08(-0.73%) |
May 22, 2006 | 11.02 | 11.15 | 10.77 | 10.95 | 4,023,336 | -0.19(-1.71%) |
May 19, 2006 | 11.09 | 11.38 | 11.00 | 11.14 | 5,993,062 | +0.14(+1.27%) |
May 18, 2006 | 11.09 | 11.31 | 10.93 | 11.00 | 6,632,331 | -0.01(-0.09%) |
May 17, 2006 | 11.35 | 11.44 | 10.94 | 11.01 | 5,896,142 | -0.37(-3.25%) |
May 16, 2006 | 11.47 | 11.64 | 11.31 | 11.38 | 7,223,550 | -0.12(-1.04%) |
May 15, 2006 | 11.76 | 11.81 | 11.46 | 11.50 | 5,111,403 | -0.33(-2.79%) |
May 12, 2006 | 11.87 | 12.05 | 11.82 | 11.83 | 4,496,115 | -0.13(-1.09%) |
May 11, 2006 | 12.10 | 12.18 | 11.81 | 11.96 | 8,564,992 | -0.22(-1.81%) |
May 10, 2006 | 12.33 | 12.45 | 12.07 | 12.18 | 5,045,855 | -0.28(-2.25%) |
May 09, 2006 | 12.20 | 12.55 | 11.98 | 12.46 | 9,637,496 | +0.23(+1.88%) |
May 08, 2006 | 11.71 | 12.24 | 11.68 | 12.23 | 8,189,067 | +0.34(+2.86%) |
May 05, 2006 | 11.97 | 12.15 | 11.85 | 11.89 | 3,559,901 | -0.16(-1.33%) |
May 04, 2006 | 11.63 | 12.06 | 11.61 | 12.05 | 5,842,331 | +0.38(+3.26%) |
May 03, 2006 | 11.62 | 11.75 | 11.42 | 11.67 | 4,803,921 | -0.04(-0.34%) |
May 02, 2006 | 11.23 | 11.76 | 11.18 | 11.71 | 9,882,098 | +0.58(+5.21%) |
May 01, 2006 | 11.52 | 11.56 | 11.03 | 11.13 | 6,264,273 | -0.23(-2.02%) |
Apr 28, 2006 | 11.24 | 11.71 | 11.20 | 11.36 | 9,400,500 | -0.11(-0.96%) |
Apr 27, 2006 | 11.30 | 11.63 | 11.12 | 11.47 | 8,777,204 | +0.09(+0.79%) |
Apr 26, 2006 | 11.08 | 11.44 | 11.08 | 11.38 | 7,533,202 | +0.39(+3.55%) |
Apr 25, 2006 | 11.16 | 11.19 | 10.91 | 10.99 | 6,128,331 | -0.09(-0.81%) |
Apr 24, 2006 | 11.10 | 11.15 | 10.89 | 11.08 | 4,531,848 | -0.03(-0.27%) |
Apr 21, 2006 | 11.17 | 11.28 | 11.05 | 11.11 | 4,463,864 | -0.05(-0.45%) |
Apr 20, 2006 | 11.36 | 11.38 | 11.11 | 11.16 | 7,074,009 | -0.20(-1.76%) |
Apr 19, 2006 | 11.48 | 11.48 | 11.30 | 11.36 | 3,169,669 | -0.15(-1.30%) |
Apr 18, 2006 | 11.27 | 11.55 | 11.19 | 11.51 | 7,924,333 | +0.28(+2.49%) |
Apr 17, 2006 | 11.06 | 11.40 | 11.05 | 11.23 | 14,403,945 | +0.45(+4.17%) |
Apr 13, 2006 | 10.60 | 10.87 | 10.54 | 10.78 | 3,284,604 | +0.10(+0.94%) |
Apr 12, 2006 | 10.51 | 10.70 | 10.45 | 10.68 | 3,587,043 | +0.17(+1.62%) |
Apr 11, 2006 | 10.70 | 10.84 | 10.41 | 10.51 | 4,837,792 | -0.27(-2.50%) |
Apr 10, 2006 | 10.73 | 10.80 | 10.70 | 10.78 | 3,234,699 | -0.05(-0.46%) |
Apr 07, 2006 | 10.89 | 10.97 | 10.70 | 10.83 | 4,169,343 | -0.05(-0.46%) |
Apr 06, 2006 | 10.89 | 11.04 | 10.82 | 10.88 | 10,780,192 | +0.03(+0.28%) |
Apr 05, 2006 | 10.73 | 10.90 | 10.67 | 10.85 | 6,415,407 | +0.09(+0.84%) |
Apr 04, 2006 | 10.71 | 10.79 | 10.42 | 10.76 | 7,762,646 | +0.31(+2.97%) |
Apr 03, 2006 | 10.31 | 10.45 | 10.28 | 10.45 | 4,580,127 | +0.10(+0.97%) |
Mar 31, 2006 | 10.39 | 10.45 | 10.30 | 10.35 | 2,322,103 | -0.06(-0.58%) |
Mar 30, 2006 | 10.41 | 10.57 | 10.35 | 10.41 | 4,218,107 | -0.02(-0.19%) |
Mar 29, 2006 | 10.10 | 10.50 | 10.07 | 10.43 | 9,674,429 | +0.25(+2.46%) |
Mar 28, 2006 | 10.15 | 10.24 | 10.12 | 10.18 | 4,984,740 | -0.05(-0.49%) |
Mar 27, 2006 | 10.20 | 10.32 | 10.16 | 10.23 | 3,019,459 | -0.04(-0.39%) |
Mar 24, 2006 | 10.15 | 10.28 | 10.15 | 10.27 | 3,019,424 | +0.09(+0.88%) |
Mar 23, 2006 | 10.11 | 10.30 | 10.09 | 10.18 | 4,553,500 | +0.01(+0.10%) |
Mar 22, 2006 | 10.10 | 10.25 | 10.03 | 10.17 | 3,024,700 | +0.05(+0.49%) |
Mar 21, 2006 | 10.22 | 10.41 | 10.12 | 10.12 | 5,992,191 | -0.05(-0.49%) |
Mar 20, 2006 | 10.22 | 10.34 | 10.12 | 10.17 | 3,311,188 | +0.02(+0.20%) |
Mar 17, 2006 | 10.24 | 10.24 | 10.08 | 10.15 | 4,450,349 | -0.02(-0.20%) |
Mar 16, 2006 | 10.37 | 10.37 | 10.14 | 10.17 | 4,969,105 | -0.20(-1.93%) |
Mar 15, 2006 | 10.18 | 10.37 | 10.12 | 10.37 | 3,466,391 | +0.17(+1.67%) |
Mar 14, 2006 | 10.09 | 10.22 | 10.06 | 10.20 | 3,702,517 | +0.09(+0.89%) |
Mar 13, 2006 | 10.19 | 10.31 | 10.05 | 10.11 | 5,402,613 | -0.18(-1.75%) |
Mar 10, 2006 | 10.11 | 10.37 | 10.08 | 10.29 | 4,279,007 | +0.18(+1.78%) |
Mar 09, 2006 | 10.28 | 10.36 | 10.06 | 10.11 | 4,924,487 | -0.15(-1.46%) |
Mar 08, 2006 | 10.16 | 10.38 | 10.04 | 10.26 | 5,601,642 | +0.03(+0.29%) |
Mar 07, 2006 | 10.28 | 10.30 | 10.07 | 10.23 | 4,619,059 | -0.04(-0.39%) |
Mar 06, 2006 | 10.34 | 10.48 | 10.23 | 10.27 | 3,548,646 | -0.03(-0.29%) |
Mar 03, 2006 | 10.36 | 10.64 | 10.22 | 10.30 | 5,825,109 | -0.24(-2.28%) |
Mar 02, 2006 | 10.41 | 10.60 | 10.38 | 10.54 | 2,667,173 | +0.08(+0.76%) |