Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 11.14 | 11.21 | 11.10 | 11.20 | 2,856,362 | +0.06(+0.58%) |
May 30, 2006 | 11.21 | 11.24 | 11.13 | 11.14 | 3,297,246 | -0.12(-1.10%) |
May 26, 2006 | 11.26 | 11.30 | 11.20 | 11.26 | 4,073,283 | -0.01(-0.04%) |
May 25, 2006 | 11.15 | 11.27 | 11.10 | 11.26 | 4,086,600 | +0.15(+1.34%) |
May 24, 2006 | 11.08 | 11.18 | 10.92 | 11.12 | 4,251,856 | +0.00(+0.04%) |
May 23, 2006 | 11.13 | 11.23 | 11.08 | 11.11 | 3,155,599 | +0.00(+0.00%) |
May 22, 2006 | 11.09 | 11.18 | 11.02 | 11.11 | 4,348,911 | +0.02(+0.18%) |
May 19, 2006 | 11.20 | 11.21 | 11.06 | 11.09 | 4,145,317 | -0.08(-0.75%) |
May 18, 2006 | 11.12 | 11.30 | 10.99 | 11.18 | 5,069,459 | +0.05(+0.45%) |
May 17, 2006 | 11.16 | 11.20 | 11.02 | 11.13 | 6,258,735 | -0.08(-0.71%) |
May 16, 2006 | 11.28 | 11.29 | 11.16 | 11.21 | 4,600,326 | -0.09(-0.83%) |
May 15, 2006 | 11.27 | 11.30 | 11.18 | 11.30 | 4,256,900 | +0.02(+0.22%) |
May 12, 2006 | 11.35 | 11.36 | 11.26 | 11.27 | 3,701,810 | -0.09(-0.78%) |
May 11, 2006 | 11.43 | 11.44 | 11.34 | 11.36 | 2,835,983 | -0.08(-0.69%) |
May 10, 2006 | 11.48 | 11.54 | 11.37 | 11.44 | 2,746,595 | -0.08(-0.73%) |
May 09, 2006 | 11.42 | 11.54 | 11.37 | 11.53 | 5,032,937 | +0.11(+0.95%) |
May 08, 2006 | 11.41 | 11.49 | 11.30 | 11.42 | 3,374,729 | +0.02(+0.17%) |
May 05, 2006 | 11.34 | 11.44 | 11.33 | 11.40 | 5,566,235 | +0.06(+0.57%) |
May 04, 2006 | 11.37 | 11.40 | 11.32 | 11.33 | 2,522,824 | -0.00(-0.04%) |
May 03, 2006 | 11.40 | 11.43 | 11.29 | 11.34 | 4,353,350 | -0.09(-0.78%) |
May 02, 2006 | 11.29 | 11.49 | 11.18 | 11.43 | 6,038,596 | +0.17(+1.50%) |
May 01, 2006 | 11.22 | 11.34 | 11.18 | 11.26 | 5,114,657 | +0.02(+0.18%) |
Apr 28, 2006 | 11.18 | 11.26 | 11.15 | 11.24 | 6,131,616 | +0.04(+0.40%) |
Apr 27, 2006 | 11.13 | 11.28 | 11.05 | 11.20 | 5,128,579 | -0.02(-0.18%) |
Apr 26, 2006 | 11.10 | 11.25 | 11.10 | 11.22 | 5,768,214 | +0.14(+1.25%) |
Apr 25, 2006 | 11.02 | 11.10 | 10.99 | 11.08 | 5,397,751 | +0.04(+0.36%) |
Apr 24, 2006 | 10.80 | 11.08 | 10.80 | 11.04 | 7,491,193 | +0.22(+2.06%) |
Apr 21, 2006 | 10.83 | 10.83 | 10.70 | 10.81 | 5,133,019 | +0.05(+0.51%) |
Apr 20, 2006 | 10.62 | 10.76 | 10.59 | 10.76 | 5,578,140 | +0.10(+0.93%) |
Apr 19, 2006 | 10.58 | 10.67 | 10.56 | 10.66 | 4,111,217 | +0.05(+0.51%) |
Apr 18, 2006 | 10.53 | 10.67 | 10.53 | 10.61 | 5,518,010 | +0.03(+0.33%) |
Apr 17, 2006 | 10.51 | 10.64 | 10.50 | 10.57 | 3,678,404 | +0.07(+0.66%) |
Apr 13, 2006 | 10.52 | 10.60 | 10.43 | 10.50 | 4,781,118 | -0.02(-0.19%) |
Apr 12, 2006 | 10.66 | 10.66 | 10.49 | 10.52 | 5,182,656 | -0.16(-1.49%) |
Apr 11, 2006 | 10.66 | 10.84 | 10.64 | 10.68 | 7,966,782 | -0.00(-0.05%) |
Apr 10, 2006 | 10.64 | 10.69 | 10.61 | 10.69 | 4,963,525 | +0.01(+0.09%) |
Apr 07, 2006 | 10.73 | 10.76 | 10.67 | 10.68 | 5,240,566 | -0.07(-0.69%) |
Apr 06, 2006 | 10.78 | 10.78 | 10.66 | 10.75 | 5,560,182 | -0.03(-0.32%) |
Apr 05, 2006 | 10.71 | 10.81 | 10.66 | 10.78 | 5,593,475 | +0.07(+0.69%) |
Apr 04, 2006 | 10.66 | 10.72 | 10.61 | 10.71 | 8,184,904 | -0.02(-0.18%) |
Apr 03, 2006 | 10.66 | 10.76 | 10.63 | 10.73 | 7,551,928 | +0.09(+0.88%) |
Mar 31, 2006 | 10.58 | 10.70 | 10.56 | 10.64 | 8,121,949 | +0.09(+0.85%) |
Mar 30, 2006 | 10.49 | 10.58 | 10.43 | 10.55 | 10,019,869 | -0.02(-0.19%) |
Mar 29, 2006 | 10.43 | 10.61 | 10.40 | 10.57 | 7,171,779 | +0.19(+1.86%) |
Mar 28, 2006 | 10.47 | 10.51 | 10.32 | 10.37 | 8,537,813 | -0.07(-0.71%) |
Mar 27, 2006 | 10.37 | 10.46 | 10.32 | 10.45 | 9,898,197 | +0.09(+0.91%) |
Mar 24, 2006 | 10.21 | 10.36 | 10.21 | 10.35 | 9,267,239 | +0.17(+1.70%) |
Mar 23, 2006 | 10.12 | 10.22 | 10.04 | 10.18 | 7,917,952 | +0.14(+1.38%) |
Mar 22, 2006 | 9.852 | 10.11 | 9.838 | 10.04 | 10,466,403 | +0.13(+1.35%) |
Mar 21, 2006 | 9.788 | 9.917 | 9.724 | 9.907 | 9,946,624 | +0.12(+1.22%) |
Mar 20, 2006 | 9.733 | 9.788 | 9.664 | 9.788 | 8,036,194 | +0.05(+0.56%) |
Mar 17, 2006 | 9.679 | 9.783 | 9.580 | 9.733 | 14,088,713 | +0.07(+0.72%) |
Mar 16, 2006 | 9.540 | 9.664 | 9.342 | 9.664 | 48,902,400 | -0.45(-4.46%) |
Mar 15, 2006 | 10.25 | 10.40 | 10.07 | 10.12 | 7,419,562 | -0.17(-1.64%) |
Mar 14, 2006 | 10.32 | 10.35 | 10.17 | 10.28 | 5,749,651 | -0.11(-1.05%) |
Mar 13, 2006 | 10.30 | 10.46 | 10.24 | 10.39 | 5,928,627 | +0.07(+0.72%) |
Mar 10, 2006 | 10.31 | 10.36 | 10.25 | 10.32 | 3,855,565 | +0.03(+0.29%) |
Mar 09, 2006 | 10.28 | 10.36 | 10.27 | 10.29 | 3,531,107 | +0.01(+0.05%) |
Mar 08, 2006 | 10.29 | 10.35 | 10.16 | 10.28 | 4,343,665 | -0.01(-0.10%) |
Mar 07, 2006 | 10.31 | 10.36 | 10.24 | 10.29 | 3,046,840 | -0.01(-0.10%) |
Mar 06, 2006 | 10.47 | 10.51 | 10.27 | 10.30 | 3,428,402 | -0.16(-1.56%) |
Mar 03, 2006 | 10.41 | 10.55 | 10.39 | 10.47 | 3,224,203 | +0.02(+0.24%) |
Mar 02, 2006 | 10.61 | 10.63 | 10.39 | 10.44 | 5,480,681 | -0.14(-1.31%) |