Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.96 | 11.02 | 10.89 | 11.02 | 1,853,884 | +0.23(+2.12%) |
May 30, 2006 | 10.96 | 10.98 | 10.78 | 10.79 | 1,005,700 | -0.26(-2.31%) |
May 26, 2006 | 11.07 | 11.08 | 10.98 | 11.04 | 819,002 | -0.02(-0.18%) |
May 25, 2006 | 11.06 | 11.10 | 10.99 | 11.06 | 914,733 | +0.05(+0.43%) |
May 24, 2006 | 11.03 | 11.10 | 10.85 | 11.02 | 2,096,860 | +0.09(+0.86%) |
May 23, 2006 | 11.10 | 11.21 | 10.91 | 10.92 | 1,797,457 | +0.05(+0.50%) |
May 22, 2006 | 10.91 | 10.98 | 10.75 | 10.87 | 1,265,500 | -0.19(-1.70%) |
May 19, 2006 | 10.94 | 11.09 | 10.83 | 11.06 | 2,182,765 | +0.03(+0.24%) |
May 18, 2006 | 11.20 | 11.28 | 10.91 | 11.03 | 1,621,031 | -0.11(-0.97%) |
May 17, 2006 | 11.39 | 11.48 | 10.98 | 11.14 | 2,599,934 | -0.38(-3.27%) |
May 16, 2006 | 11.67 | 11.69 | 11.44 | 11.51 | 1,364,358 | -0.13(-1.15%) |
May 15, 2006 | 11.66 | 11.75 | 11.55 | 11.65 | 1,259,694 | +0.01(+0.12%) |
May 12, 2006 | 11.78 | 11.80 | 11.59 | 11.63 | 1,423,167 | -0.22(-1.87%) |
May 11, 2006 | 12.09 | 12.10 | 11.79 | 11.86 | 1,733,438 | -0.12(-1.01%) |
May 10, 2006 | 12.13 | 12.13 | 11.94 | 11.98 | 1,175,724 | -0.19(-1.60%) |
May 09, 2006 | 12.28 | 12.28 | 12.14 | 12.17 | 1,293,788 | -0.17(-1.41%) |
May 08, 2006 | 12.41 | 12.46 | 12.33 | 12.35 | 1,066,296 | -0.06(-0.49%) |
May 05, 2006 | 12.40 | 12.43 | 12.32 | 12.41 | 1,057,809 | -0.05(-0.38%) |
May 04, 2006 | 12.33 | 12.52 | 12.33 | 12.45 | 1,150,414 | +0.08(+0.65%) |
May 03, 2006 | 12.35 | 12.38 | 12.28 | 12.37 | 1,269,967 | -0.12(-0.97%) |
May 02, 2006 | 12.56 | 12.60 | 12.45 | 12.49 | 999,596 | +0.29(+2.37%) |
May 01, 2006 | 12.26 | 12.47 | 12.18 | 12.20 | 814,535 | -0.09(-0.71%) |
Apr 28, 2006 | 12.25 | 12.41 | 12.24 | 12.29 | 1,376,120 | -0.26(-2.03%) |
Apr 27, 2006 | 12.49 | 12.62 | 12.39 | 12.55 | 1,360,338 | -0.11(-0.90%) |
Apr 26, 2006 | 13.01 | 13.02 | 12.59 | 12.66 | 3,180,426 | -0.50(-3.83%) |
Apr 25, 2006 | 13.13 | 13.16 | 13.00 | 13.16 | 2,052,791 | +0.20(+1.56%) |
Apr 24, 2006 | 12.86 | 13.00 | 12.82 | 12.96 | 1,025,055 | +0.15(+1.15%) |
Apr 21, 2006 | 12.93 | 12.93 | 12.77 | 12.82 | 2,313,782 | -0.09(-0.68%) |
Apr 20, 2006 | 12.80 | 12.92 | 12.78 | 12.90 | 2,077,654 | +0.22(+1.75%) |
Apr 19, 2006 | 12.56 | 12.74 | 12.51 | 12.68 | 1,407,534 | +0.15(+1.18%) |
Apr 18, 2006 | 12.33 | 12.56 | 12.25 | 12.53 | 1,259,545 | +0.26(+2.08%) |
Apr 17, 2006 | 12.35 | 12.48 | 12.26 | 12.28 | 852,054 | +0.03(+0.22%) |
Apr 13, 2006 | 12.35 | 12.33 | 12.16 | 12.25 | 1,232,151 | -0.09(-0.76%) |
Apr 12, 2006 | 12.26 | 12.39 | 12.26 | 12.35 | 793,543 | +0.11(+0.88%) |
Apr 11, 2006 | 12.46 | 12.46 | 12.18 | 12.24 | 1,205,203 | -0.26(-2.04%) |
Apr 10, 2006 | 12.58 | 12.59 | 12.45 | 12.49 | 809,176 | +0.03(+0.22%) |
Apr 07, 2006 | 12.71 | 12.71 | 12.30 | 12.47 | 1,305,401 | -0.30(-2.32%) |
Apr 06, 2006 | 12.68 | 12.79 | 12.64 | 12.76 | 1,230,811 | +0.04(+0.32%) |
Apr 05, 2006 | 12.61 | 12.73 | 12.50 | 12.72 | 1,318,205 | +0.06(+0.48%) |
Apr 04, 2006 | 12.62 | 12.76 | 12.57 | 12.66 | 1,610,759 | +0.20(+1.62%) |
Apr 03, 2006 | 12.40 | 12.58 | 12.38 | 12.46 | 939,745 | +0.11(+0.87%) |
Mar 31, 2006 | 12.45 | 12.48 | 12.29 | 12.35 | 947,934 | -0.03(-0.22%) |
Mar 30, 2006 | 12.36 | 12.42 | 12.28 | 12.38 | 1,333,391 | +0.33(+2.73%) |
Mar 29, 2006 | 11.90 | 12.12 | 11.86 | 12.05 | 1,307,336 | +0.19(+1.59%) |
Mar 28, 2006 | 12.02 | 12.05 | 11.79 | 11.86 | 1,024,608 | -0.27(-2.22%) |
Mar 27, 2006 | 12.13 | 12.19 | 12.10 | 12.13 | 668,333 | -0.15(-1.26%) |
Mar 24, 2006 | 12.19 | 12.28 | 12.10 | 12.28 | 658,060 | +0.11(+0.94%) |
Mar 23, 2006 | 12.14 | 12.30 | 12.08 | 12.17 | 989,323 | +0.18(+1.51%) |
Mar 22, 2006 | 11.94 | 12.04 | 11.90 | 11.99 | 823,468 | +0.06(+0.51%) |
Mar 21, 2006 | 11.92 | 12.13 | 11.86 | 11.93 | 1,655,126 | -0.02(-0.17%) |
Mar 20, 2006 | 11.98 | 12.02 | 11.87 | 11.95 | 885,106 | +0.00(+0.00%) |
Mar 17, 2006 | 11.88 | 12.01 | 11.84 | 11.95 | 2,377,801 | +0.31(+2.65%) |
Mar 16, 2006 | 11.81 | 11.85 | 11.64 | 11.64 | 1,452,497 | -0.18(-1.53%) |
Mar 15, 2006 | 11.81 | 11.82 | 11.71 | 11.82 | 1,171,258 | +0.14(+1.21%) |
Mar 14, 2006 | 11.34 | 11.69 | 11.34 | 11.68 | 1,336,815 | +0.41(+3.64%) |
Mar 13, 2006 | 11.33 | 11.38 | 11.25 | 11.27 | 519,748 | -0.05(-0.48%) |
Mar 10, 2006 | 11.28 | 11.39 | 11.23 | 11.32 | 1,274,135 | +0.11(+1.02%) |
Mar 09, 2006 | 11.34 | 11.40 | 11.20 | 11.21 | 953,443 | -0.13(-1.13%) |
Mar 08, 2006 | 11.22 | 11.41 | 11.20 | 11.34 | 1,063,318 | +0.00(+0.00%) |
Mar 07, 2006 | 11.44 | 11.47 | 11.32 | 11.34 | 2,056,364 | -0.31(-2.65%) |
Mar 06, 2006 | 11.81 | 11.81 | 11.59 | 11.65 | 700,045 | -0.17(-1.42%) |
Mar 03, 2006 | 11.69 | 11.94 | 11.69 | 11.81 | 1,262,820 | -0.07(-0.57%) |
Mar 02, 2006 | 11.85 | 11.94 | 11.83 | 11.88 | 1,712,296 | +0.06(+0.51%) |