Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.51 | 12.64 | 12.45 | 12.60 | 2,880,048 | +0.17(+1.38%) |
May 30, 2006 | 12.62 | 12.64 | 12.40 | 12.43 | 2,509,372 | -0.23(-1.81%) |
May 26, 2006 | 12.53 | 12.71 | 12.50 | 12.66 | 1,859,213 | +0.14(+1.12%) |
May 25, 2006 | 12.45 | 12.53 | 12.37 | 12.52 | 1,551,023 | +0.14(+1.13%) |
May 24, 2006 | 12.38 | 12.45 | 12.15 | 12.38 | 3,902,267 | -0.00(-0.03%) |
May 23, 2006 | 12.40 | 12.60 | 12.38 | 12.38 | 2,283,759 | -0.01(-0.12%) |
May 22, 2006 | 12.33 | 12.46 | 12.17 | 12.40 | 3,772,127 | +0.03(+0.26%) |
May 19, 2006 | 12.15 | 12.49 | 12.13 | 12.37 | 2,818,811 | +0.27(+2.23%) |
May 18, 2006 | 12.33 | 12.43 | 12.09 | 12.10 | 2,803,731 | -0.11(-0.94%) |
May 17, 2006 | 12.46 | 12.47 | 12.19 | 12.21 | 2,321,927 | -0.30(-2.39%) |
May 16, 2006 | 12.63 | 12.69 | 12.50 | 12.51 | 1,458,976 | -0.12(-0.97%) |
May 15, 2006 | 12.56 | 12.75 | 12.56 | 12.63 | 2,488,606 | +0.06(+0.48%) |
May 12, 2006 | 12.82 | 12.94 | 12.56 | 12.57 | 1,960,420 | -0.29(-2.24%) |
May 11, 2006 | 13.09 | 13.21 | 12.82 | 12.86 | 1,666,971 | -0.29(-2.22%) |
May 10, 2006 | 13.14 | 13.23 | 13.05 | 13.15 | 1,932,220 | -0.06(-0.47%) |
May 09, 2006 | 13.27 | 13.40 | 13.21 | 13.22 | 3,305,990 | -0.06(-0.42%) |
May 08, 2006 | 13.35 | 13.46 | 13.26 | 13.27 | 1,747,800 | -0.04(-0.26%) |
May 05, 2006 | 13.18 | 13.34 | 13.16 | 13.31 | 1,883,958 | +0.17(+1.29%) |
May 04, 2006 | 13.14 | 13.19 | 13.07 | 13.14 | 1,838,997 | +0.08(+0.61%) |
May 03, 2006 | 13.15 | 13.15 | 12.94 | 13.06 | 1,365,618 | -0.09(-0.65%) |
May 02, 2006 | 13.08 | 13.14 | 12.92 | 13.14 | 3,334,180 | +0.10(+0.77%) |
May 01, 2006 | 13.50 | 13.50 | 12.98 | 13.04 | 5,037,330 | -0.37(-2.77%) |
Apr 28, 2006 | 13.52 | 13.60 | 13.40 | 13.42 | 3,185,167 | -0.12(-0.91%) |
Apr 27, 2006 | 13.70 | 13.74 | 13.52 | 13.54 | 2,813,505 | -0.17(-1.22%) |
Apr 26, 2006 | 13.53 | 13.90 | 13.53 | 13.71 | 3,970,602 | +0.40(+2.98%) |
Apr 25, 2006 | 13.34 | 13.38 | 13.22 | 13.31 | 2,094,133 | -0.02(-0.18%) |
Apr 24, 2006 | 13.31 | 13.37 | 13.20 | 13.33 | 1,525,896 | +0.01(+0.06%) |
Apr 21, 2006 | 13.39 | 13.47 | 13.28 | 13.32 | 1,388,279 | -0.04(-0.30%) |
Apr 20, 2006 | 13.27 | 13.43 | 13.26 | 13.36 | 1,570,230 | +0.10(+0.73%) |
Apr 19, 2006 | 13.22 | 13.30 | 13.18 | 13.27 | 1,413,466 | +0.02(+0.13%) |
Apr 18, 2006 | 13.03 | 13.27 | 13.03 | 13.25 | 1,731,791 | +0.22(+1.69%) |
Apr 17, 2006 | 12.94 | 13.15 | 12.92 | 13.03 | 1,615,012 | +0.12(+0.95%) |
Apr 13, 2006 | 12.85 | 12.91 | 12.78 | 12.91 | 859,992 | +0.05(+0.36%) |
Apr 12, 2006 | 12.82 | 13.00 | 12.81 | 12.86 | 1,741,750 | +0.04(+0.29%) |
Apr 11, 2006 | 13.04 | 13.05 | 12.74 | 12.82 | 2,076,970 | -0.20(-1.53%) |
Apr 10, 2006 | 12.86 | 13.06 | 12.78 | 13.02 | 2,862,326 | +0.17(+1.35%) |
Apr 07, 2006 | 13.06 | 13.10 | 12.78 | 12.85 | 2,130,124 | -0.18(-1.42%) |
Apr 06, 2006 | 12.97 | 13.07 | 12.87 | 13.03 | 2,490,360 | +0.04(+0.27%) |
Apr 05, 2006 | 13.05 | 13.09 | 12.94 | 13.00 | 2,369,192 | -0.04(-0.32%) |
Apr 04, 2006 | 12.73 | 13.05 | 12.56 | 13.04 | 3,916,638 | +0.44(+3.52%) |
Apr 03, 2006 | 12.53 | 12.74 | 12.53 | 12.60 | 3,194,618 | +0.14(+1.09%) |
Mar 31, 2006 | 12.22 | 12.53 | 12.10 | 12.46 | 5,114,972 | +0.62(+5.23%) |
Mar 30, 2006 | 11.86 | 11.99 | 11.79 | 11.84 | 843,873 | -0.04(-0.38%) |
Mar 29, 2006 | 11.73 | 11.93 | 11.72 | 11.89 | 1,204,574 | +0.15(+1.29%) |
Mar 28, 2006 | 11.93 | 11.97 | 11.68 | 11.74 | 1,951,841 | -0.21(-1.79%) |
Mar 27, 2006 | 11.95 | 12.00 | 11.91 | 11.95 | 1,364,849 | -0.03(-0.25%) |
Mar 24, 2006 | 11.95 | 12.01 | 11.85 | 11.98 | 1,171,718 | -0.00(-0.04%) |
Mar 23, 2006 | 12.12 | 12.12 | 11.96 | 11.98 | 1,011,936 | -0.16(-1.31%) |
Mar 22, 2006 | 12.06 | 12.15 | 12.00 | 12.14 | 1,070,612 | +0.06(+0.53%) |
Mar 21, 2006 | 12.30 | 12.30 | 12.05 | 12.08 | 1,268,657 | -0.16(-1.28%) |
Mar 20, 2006 | 12.42 | 12.45 | 12.24 | 12.24 | 1,495,032 | -0.16(-1.29%) |
Mar 17, 2006 | 12.39 | 12.42 | 12.34 | 12.40 | 2,107,883 | +0.03(+0.25%) |
Mar 16, 2006 | 12.22 | 12.41 | 12.21 | 12.37 | 1,268,942 | +0.14(+1.17%) |
Mar 15, 2006 | 12.18 | 12.23 | 12.11 | 12.22 | 994,709 | +0.01(+0.08%) |
Mar 14, 2006 | 11.95 | 12.22 | 11.95 | 12.21 | 1,443,770 | +0.22(+1.82%) |
Mar 13, 2006 | 12.14 | 12.18 | 11.95 | 11.99 | 1,437,071 | -0.10(-0.84%) |
Mar 10, 2006 | 12.08 | 12.10 | 11.92 | 12.10 | 1,355,015 | +0.08(+0.69%) |
Mar 09, 2006 | 12.03 | 12.12 | 11.97 | 12.01 | 1,742,202 | +0.01(+0.08%) |
Mar 08, 2006 | 12.08 | 12.13 | 11.94 | 12.00 | 1,180,190 | -0.08(-0.70%) |
Mar 07, 2006 | 12.09 | 12.11 | 12.02 | 12.09 | 1,330,208 | -0.03(-0.25%) |
Mar 06, 2006 | 12.31 | 12.31 | 12.09 | 12.12 | 1,096,402 | -0.13(-1.04%) |
Mar 03, 2006 | 12.31 | 12.41 | 12.22 | 12.25 | 1,215,939 | -0.10(-0.84%) |
Mar 02, 2006 | 12.25 | 12.37 | 12.22 | 12.35 | 1,903,017 | +0.04(+0.35%) |