Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.81 | 11.22 | 10.81 | 11.16 | 1,393,742 | +0.34(+3.14%) |
May 30, 2006 | 11.07 | 11.11 | 10.80 | 10.82 | 805,700 | -0.32(-2.88%) |
May 26, 2006 | 11.22 | 11.26 | 11.04 | 11.14 | 815,702 | -0.05(-0.45%) |
May 25, 2006 | 11.06 | 11.25 | 11.04 | 11.19 | 635,987 | +0.17(+1.54%) |
May 24, 2006 | 10.89 | 11.27 | 10.80 | 11.02 | 1,322,301 | +0.14(+1.33%) |
May 23, 2006 | 11.22 | 11.38 | 10.83 | 10.87 | 850,470 | -0.23(-2.10%) |
May 22, 2006 | 11.09 | 11.25 | 10.87 | 11.10 | 1,060,508 | -0.10(-0.90%) |
May 19, 2006 | 11.10 | 11.34 | 11.04 | 11.21 | 1,066,223 | +0.11(+0.96%) |
May 18, 2006 | 11.09 | 11.33 | 11.04 | 11.10 | 684,091 | -0.03(-0.23%) |
May 17, 2006 | 11.34 | 11.41 | 11.07 | 11.12 | 1,233,555 | -0.40(-3.50%) |
May 16, 2006 | 11.67 | 11.74 | 11.50 | 11.53 | 702,983 | -0.13(-1.08%) |
May 15, 2006 | 11.52 | 11.72 | 11.34 | 11.65 | 1,401,680 | -0.03(-0.22%) |
May 12, 2006 | 11.75 | 11.84 | 11.58 | 11.68 | 1,062,730 | -0.21(-1.80%) |
May 11, 2006 | 12.16 | 12.24 | 11.80 | 11.89 | 985,415 | -0.29(-2.38%) |
May 10, 2006 | 12.19 | 12.30 | 12.03 | 12.18 | 679,169 | -0.01(-0.05%) |
May 09, 2006 | 11.99 | 12.22 | 11.94 | 12.19 | 767,915 | +0.18(+1.52%) |
May 08, 2006 | 12.04 | 12.08 | 11.85 | 12.01 | 1,458,039 | -0.21(-1.75%) |
May 05, 2006 | 12.40 | 12.41 | 12.03 | 12.22 | 1,827,788 | -0.18(-1.47%) |
May 04, 2006 | 12.45 | 12.49 | 12.31 | 12.40 | 1,311,346 | -0.04(-0.35%) |
May 03, 2006 | 12.34 | 12.48 | 12.30 | 12.45 | 1,335,636 | +0.03(+0.25%) |
May 02, 2006 | 12.52 | 12.60 | 12.38 | 12.42 | 1,682,207 | -0.14(-1.10%) |
May 01, 2006 | 12.44 | 12.74 | 12.28 | 12.55 | 2,219,129 | -0.39(-3.02%) |
Apr 28, 2006 | 12.60 | 13.35 | 12.60 | 12.94 | 2,622,852 | -0.77(-5.60%) |
Apr 27, 2006 | 13.81 | 14.04 | 13.60 | 13.71 | 940,327 | -0.23(-1.63%) |
Apr 26, 2006 | 13.97 | 14.22 | 13.93 | 13.94 | 828,402 | +0.14(+1.05%) |
Apr 25, 2006 | 13.80 | 13.85 | 13.55 | 13.79 | 995,416 | -0.11(-0.82%) |
Apr 24, 2006 | 14.11 | 14.11 | 13.80 | 13.91 | 654,403 | -0.27(-1.91%) |
Apr 21, 2006 | 13.98 | 14.27 | 13.86 | 14.18 | 734,258 | +0.18(+1.26%) |
Apr 20, 2006 | 14.08 | 14.12 | 13.71 | 14.00 | 759,660 | -0.14(-0.98%) |
Apr 19, 2006 | 14.05 | 14.25 | 13.93 | 14.14 | 828,244 | +0.04(+0.27%) |
Apr 18, 2006 | 13.64 | 14.13 | 13.65 | 14.10 | 1,400,727 | +0.47(+3.47%) |
Apr 17, 2006 | 13.48 | 13.69 | 13.48 | 13.63 | 507,075 | +0.11(+0.84%) |
Apr 13, 2006 | 13.54 | 13.67 | 13.33 | 13.52 | 448,493 | -0.02(-0.14%) |
Apr 12, 2006 | 13.47 | 13.57 | 13.42 | 13.54 | 395,626 | +0.03(+0.19%) |
Apr 11, 2006 | 13.56 | 13.69 | 13.48 | 13.51 | 1,091,307 | -0.07(-0.51%) |
Apr 10, 2006 | 13.54 | 13.64 | 13.41 | 13.58 | 866,504 | +0.13(+0.94%) |
Apr 07, 2006 | 13.56 | 13.67 | 13.37 | 13.45 | 987,955 | -0.10(-0.74%) |
Apr 06, 2006 | 13.63 | 13.70 | 13.45 | 13.56 | 748,229 | -0.13(-0.97%) |
Apr 05, 2006 | 13.64 | 13.76 | 13.59 | 13.69 | 674,724 | +0.01(+0.09%) |
Apr 04, 2006 | 13.52 | 13.72 | 13.43 | 13.67 | 668,532 | +0.16(+1.21%) |
Apr 03, 2006 | 13.51 | 13.77 | 13.42 | 13.51 | 578,834 | -0.01(-0.09%) |
Mar 31, 2006 | 13.60 | 13.61 | 13.42 | 13.52 | 605,664 | -0.09(-0.69%) |
Mar 30, 2006 | 13.63 | 13.73 | 13.54 | 13.62 | 502,947 | -0.07(-0.51%) |
Mar 29, 2006 | 13.42 | 13.75 | 13.42 | 13.69 | 576,135 | +0.25(+1.83%) |
Mar 28, 2006 | 13.43 | 13.54 | 13.32 | 13.44 | 694,251 | -0.04(-0.33%) |
Mar 27, 2006 | 13.38 | 13.50 | 13.27 | 13.49 | 697,903 | +0.02(+0.14%) |
Mar 24, 2006 | 13.40 | 13.54 | 13.36 | 13.47 | 493,263 | +0.04(+0.28%) |
Mar 23, 2006 | 13.29 | 13.45 | 13.18 | 13.43 | 523,268 | +0.08(+0.57%) |
Mar 22, 2006 | 13.07 | 13.86 | 13.04 | 13.35 | 615,348 | +0.26(+1.97%) |
Mar 21, 2006 | 13.44 | 13.46 | 13.06 | 13.10 | 923,499 | -0.42(-3.12%) |
Mar 20, 2006 | 13.30 | 13.59 | 13.30 | 13.52 | 986,844 | -0.06(-0.46%) |
Mar 17, 2006 | 13.50 | 13.71 | 13.35 | 13.58 | 1,580,283 | +0.08(+0.61%) |
Mar 16, 2006 | 13.52 | 13.65 | 13.42 | 13.50 | 375,305 | -0.03(-0.23%) |
Mar 15, 2006 | 13.23 | 13.54 | 13.16 | 13.53 | 517,077 | +0.30(+2.29%) |
Mar 14, 2006 | 12.94 | 13.23 | 12.86 | 13.23 | 666,468 | +0.19(+1.45%) |
Mar 13, 2006 | 13.11 | 13.18 | 12.93 | 13.04 | 797,444 | -0.08(-0.58%) |
Mar 10, 2006 | 13.13 | 13.22 | 12.88 | 13.11 | 791,888 | -0.04(-0.29%) |
Mar 09, 2006 | 13.28 | 13.40 | 13.11 | 13.15 | 534,540 | -0.14(-1.04%) |
Mar 08, 2006 | 13.20 | 13.35 | 13.10 | 13.29 | 507,234 | +0.03(+0.19%) |
Mar 07, 2006 | 13.34 | 13.41 | 13.18 | 13.27 | 575,817 | -0.08(-0.61%) |
Mar 06, 2006 | 13.38 | 13.61 | 13.19 | 13.35 | 539,462 | -0.28(-2.03%) |
Mar 03, 2006 | 13.50 | 13.86 | 13.49 | 13.62 | 732,988 | +0.04(+0.32%) |
Mar 02, 2006 | 13.42 | 13.61 | 13.40 | 13.58 | 461,193 | +0.11(+0.84%) |