Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 11.52 | 11.83 | 11.36 | 11.77 | 6,810,472 | +0.33(+2.85%) |
May 30, 2006 | 11.65 | 11.70 | 11.43 | 11.44 | 5,201,151 | -0.26(-2.23%) |
May 26, 2006 | 11.67 | 11.72 | 11.50 | 11.70 | 3,183,138 | +0.04(+0.32%) |
May 25, 2006 | 11.61 | 11.72 | 11.41 | 11.67 | 4,140,221 | +0.04(+0.35%) |
May 24, 2006 | 11.55 | 11.76 | 11.24 | 11.63 | 7,865,105 | +0.08(+0.65%) |
May 23, 2006 | 11.89 | 12.02 | 11.55 | 11.55 | 7,092,879 | -0.25(-2.15%) |
May 22, 2006 | 12.04 | 12.05 | 11.62 | 11.80 | 7,173,715 | +0.18(+1.53%) |
May 19, 2006 | 11.40 | 11.74 | 11.33 | 11.63 | 6,529,488 | +0.30(+2.60%) |
May 18, 2006 | 11.49 | 11.62 | 11.33 | 11.33 | 4,001,496 | -0.16(-1.43%) |
May 17, 2006 | 11.67 | 11.81 | 11.48 | 11.49 | 3,966,066 | -0.26(-2.25%) |
May 16, 2006 | 11.64 | 11.83 | 11.58 | 11.76 | 4,211,273 | +0.04(+0.35%) |
May 15, 2006 | 11.79 | 11.95 | 11.62 | 11.72 | 5,417,955 | -0.20(-1.64%) |
May 12, 2006 | 12.01 | 12.16 | 11.89 | 11.91 | 4,960,118 | -0.08(-0.66%) |
May 11, 2006 | 12.35 | 12.41 | 11.87 | 11.99 | 7,601,960 | -0.37(-2.97%) |
May 10, 2006 | 12.46 | 12.56 | 12.33 | 12.36 | 4,602,141 | -0.16(-1.32%) |
May 09, 2006 | 12.85 | 12.91 | 12.45 | 12.52 | 5,487,204 | -0.37(-2.85%) |
May 08, 2006 | 12.93 | 13.11 | 12.89 | 12.89 | 2,745,693 | -0.13(-1.00%) |
May 05, 2006 | 13.02 | 13.17 | 12.78 | 13.02 | 3,475,637 | -0.07(-0.52%) |
May 04, 2006 | 12.79 | 13.14 | 12.77 | 13.09 | 4,546,241 | +0.33(+2.55%) |
May 03, 2006 | 12.76 | 12.85 | 12.67 | 12.76 | 4,008,616 | -0.05(-0.37%) |
May 02, 2006 | 12.54 | 12.86 | 12.49 | 12.81 | 3,577,862 | +0.27(+2.13%) |
May 01, 2006 | 12.75 | 12.88 | 12.50 | 12.54 | 3,584,335 | -0.24(-1.88%) |
Apr 28, 2006 | 12.84 | 13.05 | 12.76 | 12.78 | 4,450,550 | -0.16(-1.27%) |
Apr 27, 2006 | 12.60 | 13.15 | 12.54 | 12.95 | 8,392,200 | +0.15(+1.18%) |
Apr 26, 2006 | 12.76 | 13.03 | 12.73 | 12.80 | 9,812,415 | -0.26(-1.97%) |
Apr 25, 2006 | 12.82 | 13.23 | 12.80 | 13.06 | 8,688,249 | +0.32(+2.51%) |
Apr 24, 2006 | 12.73 | 12.82 | 12.48 | 12.74 | 3,760,640 | +0.09(+0.68%) |
Apr 21, 2006 | 13.03 | 13.04 | 12.51 | 12.65 | 4,701,152 | -0.28(-2.15%) |
Apr 20, 2006 | 12.70 | 12.95 | 12.68 | 12.93 | 5,254,461 | +0.20(+1.56%) |
Apr 19, 2006 | 12.42 | 12.73 | 12.29 | 12.73 | 5,045,835 | +0.31(+2.46%) |
Apr 18, 2006 | 12.12 | 12.49 | 12.13 | 12.42 | 3,253,022 | +0.30(+2.49%) |
Apr 17, 2006 | 12.28 | 12.52 | 12.03 | 12.12 | 3,820,819 | -0.22(-1.75%) |
Apr 13, 2006 | 12.48 | 12.52 | 12.31 | 12.34 | 5,045,943 | -0.09(-0.72%) |
Apr 12, 2006 | 12.39 | 12.54 | 12.40 | 12.43 | 2,203,073 | +0.04(+0.33%) |
Apr 11, 2006 | 12.59 | 12.64 | 12.32 | 12.39 | 4,207,960 | -0.18(-1.45%) |
Apr 10, 2006 | 12.50 | 12.64 | 12.47 | 12.57 | 3,855,795 | +0.04(+0.30%) |
Apr 07, 2006 | 12.80 | 12.85 | 12.49 | 12.53 | 3,835,592 | -0.19(-1.48%) |
Apr 06, 2006 | 12.92 | 12.92 | 12.65 | 12.72 | 2,971,143 | -0.13(-1.04%) |
Apr 05, 2006 | 12.74 | 12.96 | 12.60 | 12.85 | 3,381,269 | +0.13(+1.02%) |
Apr 04, 2006 | 12.90 | 12.92 | 12.71 | 12.72 | 4,277,389 | +0.01(+0.05%) |
Apr 03, 2006 | 12.49 | 12.81 | 12.38 | 12.72 | 5,640,899 | +0.26(+2.09%) |
Mar 31, 2006 | 12.29 | 12.48 | 12.25 | 12.46 | 3,891,190 | +0.15(+1.20%) |
Mar 30, 2006 | 12.19 | 12.34 | 12.17 | 12.31 | 3,739,797 | +0.16(+1.36%) |
Mar 29, 2006 | 12.11 | 12.33 | 12.07 | 12.14 | 5,325,969 | +0.07(+0.60%) |
Mar 28, 2006 | 12.24 | 12.41 | 11.98 | 12.07 | 4,219,448 | -0.09(-0.76%) |
Mar 27, 2006 | 12.35 | 12.42 | 12.16 | 12.16 | 4,462,726 | -0.14(-1.14%) |
Mar 24, 2006 | 12.11 | 12.30 | 12.03 | 12.30 | 4,586,555 | +0.23(+1.88%) |
Mar 23, 2006 | 11.94 | 12.14 | 11.87 | 12.08 | 5,322,824 | +0.12(+0.97%) |
Mar 22, 2006 | 11.97 | 12.01 | 11.84 | 11.96 | 4,724,502 | -0.08(-0.63%) |
Mar 21, 2006 | 11.94 | 12.41 | 11.87 | 12.04 | 6,811,973 | +0.03(+0.23%) |
Mar 20, 2006 | 11.92 | 12.03 | 11.83 | 12.01 | 4,448,629 | +0.13(+1.13%) |
Mar 17, 2006 | 12.01 | 12.01 | 11.77 | 11.88 | 7,660,253 | -0.07(-0.60%) |
Mar 16, 2006 | 12.37 | 12.38 | 11.94 | 11.95 | 4,253,905 | -0.32(-2.63%) |
Mar 15, 2006 | 12.12 | 12.28 | 12.08 | 12.27 | 5,472,865 | +0.17(+1.42%) |
Mar 14, 2006 | 11.92 | 12.18 | 11.87 | 12.10 | 4,973,087 | +0.22(+1.82%) |
Mar 13, 2006 | 11.98 | 11.99 | 11.86 | 11.88 | 3,688,638 | -0.09(-0.72%) |
Mar 10, 2006 | 12.06 | 12.13 | 11.86 | 11.97 | 4,913,050 | -0.13(-1.05%) |
Mar 09, 2006 | 12.16 | 12.39 | 12.06 | 12.10 | 5,615,780 | -0.08(-0.65%) |
Mar 08, 2006 | 12.09 | 12.27 | 12.05 | 12.17 | 6,107,518 | -0.10(-0.84%) |
Mar 07, 2006 | 12.42 | 12.49 | 12.15 | 12.28 | 6,392,163 | -0.11(-0.86%) |
Mar 06, 2006 | 12.58 | 12.61 | 12.30 | 12.38 | 2,450,801 | -0.18(-1.45%) |
Mar 03, 2006 | 12.48 | 12.74 | 12.40 | 12.57 | 4,018,513 | +0.03(+0.27%) |
Mar 02, 2006 | 12.30 | 12.53 | 12.27 | 12.53 | 3,819,266 | +0.14(+1.16%) |