Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.12 | 10.34 | 10.06 | 10.21 | 22,003,476 | +0.18(+1.84%) |
May 30, 2006 | 10.57 | 10.58 | 10.02 | 10.02 | 20,506,158 | -0.60(-5.64%) |
May 26, 2006 | 10.71 | 10.89 | 10.43 | 10.62 | 16,130,319 | +0.00(+0.04%) |
May 25, 2006 | 11.13 | 11.14 | 10.55 | 10.62 | 23,303,962 | -0.36(-3.26%) |
May 24, 2006 | 11.14 | 11.50 | 10.83 | 10.98 | 24,538,956 | -0.20(-1.76%) |
May 23, 2006 | 11.40 | 11.49 | 10.80 | 11.17 | 34,836,172 | -0.18(-1.57%) |
May 22, 2006 | 11.86 | 11.97 | 11.05 | 11.35 | 33,292,506 | -0.69(-5.71%) |
May 19, 2006 | 11.46 | 12.11 | 11.33 | 12.04 | 45,265,576 | +1.39(+13.10%) |
May 18, 2006 | 10.90 | 10.92 | 10.61 | 10.65 | 22,213,078 | -0.14(-1.29%) |
May 17, 2006 | 10.75 | 10.92 | 10.44 | 10.78 | 26,314,368 | +0.02(+0.20%) |
May 16, 2006 | 11.24 | 11.35 | 10.74 | 10.76 | 22,859,086 | -0.39(-3.48%) |
May 15, 2006 | 11.63 | 11.92 | 11.00 | 11.15 | 22,820,266 | -0.57(-4.90%) |
May 12, 2006 | 11.57 | 11.96 | 11.30 | 11.72 | 24,974,400 | +0.07(+0.61%) |
May 11, 2006 | 12.00 | 12.00 | 11.55 | 11.65 | 16,753,272 | -0.34(-2.84%) |
May 10, 2006 | 12.07 | 12.30 | 11.96 | 11.99 | 9,237,487 | -0.15(-1.27%) |
May 09, 2006 | 12.19 | 12.28 | 11.89 | 12.15 | 12,484,900 | -0.08(-0.68%) |
May 08, 2006 | 12.36 | 12.38 | 12.00 | 12.23 | 10,941,956 | -0.17(-1.36%) |
May 05, 2006 | 12.51 | 12.65 | 12.34 | 12.40 | 12,345,946 | +0.19(+1.53%) |
May 04, 2006 | 11.94 | 12.31 | 11.90 | 12.22 | 12,483,733 | +0.28(+2.31%) |
May 03, 2006 | 11.77 | 11.95 | 11.67 | 11.94 | 13,112,834 | +0.19(+1.62%) |
May 02, 2006 | 12.03 | 12.04 | 11.66 | 11.75 | 12,344,872 | -0.19(-1.63%) |
May 01, 2006 | 12.23 | 12.31 | 11.83 | 11.94 | 13,692,732 | -0.28(-2.31%) |
Apr 28, 2006 | 12.10 | 12.42 | 12.04 | 12.23 | 9,458,597 | +0.19(+1.58%) |
Apr 27, 2006 | 11.73 | 12.23 | 11.65 | 12.04 | 17,530,700 | +0.18(+1.54%) |
Apr 26, 2006 | 12.03 | 12.11 | 11.72 | 11.85 | 8,141,620 | -0.12(-1.02%) |
Apr 25, 2006 | 12.15 | 12.18 | 11.91 | 11.98 | 11,055,146 | -0.13(-1.04%) |
Apr 24, 2006 | 12.38 | 12.39 | 11.88 | 12.10 | 13,194,527 | -0.23(-1.87%) |
Apr 21, 2006 | 12.95 | 13.00 | 12.28 | 12.33 | 20,892,616 | -0.73(-5.58%) |
Apr 20, 2006 | 13.09 | 13.34 | 12.92 | 13.06 | 15,209,586 | +0.02(+0.16%) |
Apr 19, 2006 | 12.70 | 13.09 | 12.46 | 13.04 | 15,488,212 | +0.38(+3.01%) |
Apr 18, 2006 | 12.24 | 12.71 | 12.20 | 12.66 | 11,316,457 | +0.50(+4.10%) |
Apr 17, 2006 | 12.41 | 12.56 | 12.13 | 12.16 | 10,350,740 | -0.16(-1.32%) |
Apr 13, 2006 | 12.14 | 12.52 | 12.11 | 12.32 | 9,165,493 | +0.22(+1.82%) |
Apr 12, 2006 | 12.10 | 12.27 | 11.97 | 12.10 | 8,708,109 | +0.00(+0.04%) |
Apr 11, 2006 | 12.50 | 12.60 | 12.03 | 12.10 | 14,461,264 | -0.39(-3.15%) |
Apr 10, 2006 | 12.86 | 12.98 | 12.46 | 12.49 | 10,078,766 | -0.30(-2.36%) |
Apr 07, 2006 | 12.86 | 12.97 | 12.63 | 12.79 | 18,922,896 | -0.09(-0.73%) |
Apr 06, 2006 | 12.54 | 12.95 | 12.47 | 12.89 | 26,007,520 | +0.47(+3.81%) |
Apr 05, 2006 | 11.78 | 12.44 | 11.76 | 12.41 | 20,072,150 | +0.62(+5.27%) |
Apr 04, 2006 | 12.23 | 12.24 | 11.77 | 11.79 | 16,094,304 | -0.14(-1.15%) |
Apr 03, 2006 | 11.69 | 12.13 | 11.67 | 11.93 | 13,874,759 | +0.34(+2.98%) |
Mar 31, 2006 | 11.79 | 11.84 | 11.53 | 11.59 | 10,076,111 | -0.19(-1.60%) |
Mar 30, 2006 | 11.94 | 12.04 | 11.70 | 11.77 | 11,951,095 | -0.09(-0.76%) |
Mar 29, 2006 | 11.80 | 11.98 | 11.64 | 11.86 | 17,356,256 | +0.14(+1.19%) |
Mar 28, 2006 | 12.27 | 12.29 | 11.68 | 11.72 | 12,886,202 | -0.53(-4.33%) |
Mar 27, 2006 | 12.30 | 12.46 | 12.22 | 12.26 | 8,028,516 | -0.12(-0.93%) |
Mar 24, 2006 | 12.09 | 12.37 | 12.07 | 12.37 | 13,153,799 | +0.21(+1.76%) |
Mar 23, 2006 | 11.78 | 12.19 | 11.74 | 12.16 | 22,324,868 | +0.46(+3.92%) |
Mar 22, 2006 | 11.62 | 11.89 | 11.48 | 11.70 | 22,346,114 | -0.01(-0.11%) |
Mar 21, 2006 | 11.84 | 12.28 | 11.67 | 11.71 | 15,508,541 | -0.25(-2.13%) |
Mar 20, 2006 | 11.66 | 12.10 | 11.66 | 11.97 | 15,412,639 | +0.36(+3.08%) |
Mar 17, 2006 | 11.74 | 11.88 | 11.48 | 11.61 | 24,122,814 | -0.22(-1.88%) |
Mar 16, 2006 | 12.51 | 12.61 | 11.83 | 11.83 | 16,603,636 | -0.56(-4.54%) |
Mar 15, 2006 | 12.63 | 12.75 | 12.28 | 12.39 | 12,562,823 | -0.18(-1.40%) |
Mar 14, 2006 | 12.25 | 12.58 | 12.15 | 12.57 | 12,525,286 | +0.37(+3.06%) |
Mar 13, 2006 | 12.35 | 12.52 | 12.07 | 12.20 | 12,978,638 | -0.04(-0.30%) |
Mar 10, 2006 | 12.63 | 12.76 | 12.17 | 12.23 | 11,317,832 | -0.31(-2.51%) |
Mar 09, 2006 | 12.84 | 12.97 | 12.49 | 12.55 | 11,870,016 | -0.17(-1.36%) |
Mar 08, 2006 | 12.59 | 12.87 | 12.35 | 12.72 | 15,168,505 | +0.10(+0.76%) |
Mar 07, 2006 | 13.26 | 13.27 | 12.45 | 12.63 | 23,210,152 | -0.75(-5.59%) |
Mar 06, 2006 | 13.74 | 13.85 | 13.28 | 13.37 | 10,012,555 | -0.33(-2.39%) |
Mar 03, 2006 | 13.81 | 14.09 | 13.70 | 13.70 | 11,323,030 | -0.18(-1.31%) |
Mar 02, 2006 | 13.92 | 14.19 | 13.70 | 13.88 | 19,171,602 | -0.07(-0.54%) |