Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 11.40 | 11.53 | 11.39 | 11.53 | 1,148,859 | +0.14(+1.22%) |
May 30, 2006 | 11.38 | 11.48 | 11.31 | 11.39 | 930,778 | +0.00(+0.03%) |
May 26, 2006 | 11.34 | 11.47 | 11.34 | 11.38 | 802,627 | -0.00(-0.03%) |
May 25, 2006 | 11.40 | 11.48 | 11.33 | 11.39 | 900,989 | +0.00(+0.00%) |
May 24, 2006 | 11.33 | 11.43 | 11.29 | 11.39 | 1,132,278 | -0.00(-0.02%) |
May 23, 2006 | 11.45 | 11.56 | 11.39 | 11.39 | 947,078 | -0.04(-0.37%) |
May 22, 2006 | 11.48 | 11.56 | 11.37 | 11.43 | 1,330,968 | -0.12(-1.05%) |
May 19, 2006 | 11.59 | 11.63 | 11.50 | 11.55 | 1,990,550 | +0.01(+0.09%) |
May 18, 2006 | 11.71 | 11.73 | 11.51 | 11.54 | 1,284,598 | -0.17(-1.47%) |
May 17, 2006 | 11.74 | 11.81 | 11.71 | 11.71 | 1,319,446 | -0.06(-0.47%) |
May 16, 2006 | 11.82 | 11.84 | 11.74 | 11.77 | 732,088 | -0.06(-0.47%) |
May 15, 2006 | 11.72 | 11.83 | 11.71 | 11.82 | 1,054,994 | +0.10(+0.88%) |
May 12, 2006 | 11.76 | 11.86 | 11.65 | 11.72 | 1,144,082 | -0.04(-0.36%) |
May 11, 2006 | 11.94 | 12.02 | 11.75 | 11.76 | 1,205,066 | -0.18(-1.47%) |
May 10, 2006 | 12.03 | 12.10 | 11.89 | 11.94 | 730,402 | -0.09(-0.74%) |
May 09, 2006 | 12.02 | 12.10 | 11.98 | 12.03 | 893,120 | +0.01(+0.07%) |
May 08, 2006 | 12.04 | 12.10 | 11.98 | 12.02 | 1,086,751 | +0.02(+0.16%) |
May 05, 2006 | 11.97 | 12.06 | 11.88 | 12.00 | 1,315,230 | +0.06(+0.52%) |
May 04, 2006 | 11.91 | 12.03 | 11.89 | 11.94 | 1,193,824 | +0.03(+0.24%) |
May 03, 2006 | 12.10 | 12.14 | 11.89 | 11.91 | 3,019,128 | -0.37(-3.01%) |
May 02, 2006 | 12.59 | 12.59 | 12.19 | 12.28 | 4,665,134 | -0.44(-3.47%) |
May 01, 2006 | 12.95 | 12.96 | 12.70 | 12.72 | 3,284,704 | -0.42(-3.19%) |
Apr 28, 2006 | 13.09 | 13.18 | 13.04 | 13.14 | 1,332,373 | +0.02(+0.12%) |
Apr 27, 2006 | 13.06 | 13.13 | 12.90 | 13.12 | 1,551,297 | +0.07(+0.50%) |
Apr 26, 2006 | 12.94 | 13.16 | 12.92 | 13.06 | 2,123,198 | +0.09(+0.69%) |
Apr 25, 2006 | 12.87 | 12.99 | 12.80 | 12.97 | 2,107,460 | +0.10(+0.79%) |
Apr 24, 2006 | 12.45 | 12.92 | 12.42 | 12.87 | 4,087,332 | +0.30(+2.39%) |
Apr 21, 2006 | 12.29 | 12.67 | 12.24 | 12.57 | 4,315,811 | +0.58(+4.82%) |
Apr 20, 2006 | 11.93 | 12.10 | 11.93 | 11.99 | 567,403 | +0.01(+0.04%) |
Apr 19, 2006 | 11.98 | 12.07 | 11.97 | 11.98 | 520,471 | -0.01(-0.07%) |
Apr 18, 2006 | 11.92 | 12.01 | 11.79 | 11.99 | 1,246,377 | +0.07(+0.60%) |
Apr 17, 2006 | 11.95 | 12.00 | 11.90 | 11.92 | 460,892 | -0.03(-0.28%) |
Apr 13, 2006 | 11.95 | 11.99 | 11.87 | 11.96 | 560,659 | +0.01(+0.04%) |
Apr 12, 2006 | 12.02 | 12.05 | 11.87 | 11.95 | 1,711,204 | -0.07(-0.59%) |
Apr 11, 2006 | 12.10 | 12.11 | 11.99 | 12.02 | 3,041,330 | -0.08(-0.63%) |
Apr 10, 2006 | 11.85 | 12.11 | 11.84 | 12.10 | 2,182,777 | -0.06(-0.51%) |
Apr 07, 2006 | 12.28 | 12.29 | 12.16 | 12.16 | 1,624,647 | -0.12(-0.96%) |
Apr 06, 2006 | 12.19 | 12.31 | 12.19 | 12.28 | 1,097,992 | +0.09(+0.73%) |
Apr 05, 2006 | 12.21 | 12.34 | 12.17 | 12.19 | 1,754,202 | -0.06(-0.49%) |
Apr 04, 2006 | 12.29 | 12.40 | 12.22 | 12.25 | 952,137 | -0.05(-0.43%) |
Apr 03, 2006 | 12.24 | 12.30 | 12.13 | 12.30 | 1,473,732 | +0.09(+0.77%) |
Mar 31, 2006 | 12.21 | 12.27 | 12.20 | 12.21 | 463,984 | -0.01(-0.10%) |
Mar 30, 2006 | 12.27 | 12.35 | 12.17 | 12.22 | 802,627 | -0.03(-0.23%) |
Mar 29, 2006 | 12.20 | 12.27 | 12.15 | 12.25 | 1,471,203 | +0.09(+0.76%) |
Mar 28, 2006 | 12.30 | 12.34 | 12.14 | 12.16 | 1,614,529 | -0.14(-1.11%) |
Mar 27, 2006 | 12.38 | 12.38 | 12.29 | 12.29 | 965,907 | -0.09(-0.69%) |
Mar 24, 2006 | 12.44 | 12.44 | 12.33 | 12.38 | 1,170,499 | -0.07(-0.53%) |
Mar 23, 2006 | 12.53 | 12.53 | 12.39 | 12.45 | 675,039 | -0.09(-0.68%) |
Mar 22, 2006 | 12.46 | 12.56 | 12.41 | 12.53 | 1,004,409 | +0.07(+0.60%) |
Mar 21, 2006 | 12.57 | 12.59 | 12.41 | 12.46 | 941,176 | -0.10(-0.76%) |
Mar 20, 2006 | 12.45 | 12.56 | 12.41 | 12.55 | 1,542,023 | +0.11(+0.86%) |
Mar 17, 2006 | 12.44 | 12.45 | 12.39 | 12.45 | 1,329,282 | +0.11(+0.87%) |
Mar 16, 2006 | 12.22 | 12.38 | 12.22 | 12.34 | 1,031,107 | +0.11(+0.92%) |
Mar 15, 2006 | 12.16 | 12.23 | 12.10 | 12.23 | 950,169 | +0.05(+0.41%) |
Mar 14, 2006 | 12.09 | 12.20 | 12.09 | 12.18 | 1,355,418 | +0.15(+1.24%) |
Mar 13, 2006 | 12.20 | 12.21 | 12.03 | 12.03 | 848,998 | -0.12(-0.97%) |
Mar 10, 2006 | 12.17 | 12.23 | 12.09 | 12.14 | 1,983,244 | -0.00(-0.01%) |
Mar 09, 2006 | 12.06 | 12.20 | 12.06 | 12.15 | 1,832,048 | +0.05(+0.40%) |
Mar 08, 2006 | 11.83 | 12.18 | 11.77 | 12.10 | 3,965,645 | +0.45(+3.83%) |
Mar 07, 2006 | 11.63 | 11.67 | 11.50 | 11.65 | 1,344,457 | +0.05(+0.40%) |
Mar 06, 2006 | 11.61 | 11.71 | 11.59 | 11.61 | 1,452,374 | +0.02(+0.20%) |
Mar 03, 2006 | 11.52 | 11.81 | 11.51 | 11.58 | 1,847,786 | +0.06(+0.53%) |
Mar 02, 2006 | 11.25 | 11.56 | 11.24 | 11.52 | 2,681,328 | +0.39(+3.52%) |