Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 11.10 | 11.43 | 11.10 | 11.39 | 8,607,166 | +0.29(+2.59%) |
May 30, 2006 | 11.20 | 11.20 | 10.99 | 11.10 | 6,923,836 | -0.18(-1.64%) |
May 26, 2006 | 11.38 | 11.46 | 11.21 | 11.29 | 5,515,094 | -0.05(-0.44%) |
May 25, 2006 | 11.22 | 11.38 | 11.13 | 11.34 | 5,009,072 | +0.22(+1.95%) |
May 24, 2006 | 11.18 | 11.32 | 11.07 | 11.12 | 8,739,186 | -0.12(-1.04%) |
May 23, 2006 | 11.26 | 11.43 | 11.23 | 11.24 | 6,641,257 | +0.01(+0.10%) |
May 22, 2006 | 11.34 | 11.38 | 11.18 | 11.23 | 6,013,444 | -0.20(-1.79%) |
May 19, 2006 | 11.37 | 11.46 | 11.33 | 11.43 | 6,924,156 | +0.10(+0.86%) |
May 18, 2006 | 11.27 | 11.49 | 11.27 | 11.34 | 6,569,972 | -0.06(-0.52%) |
May 17, 2006 | 11.38 | 11.49 | 11.24 | 11.39 | 9,442,438 | -0.08(-0.72%) |
May 16, 2006 | 11.75 | 11.81 | 11.42 | 11.48 | 9,593,317 | -0.22(-1.89%) |
May 15, 2006 | 11.65 | 11.78 | 11.57 | 11.70 | 8,511,268 | -0.01(-0.08%) |
May 12, 2006 | 11.83 | 11.84 | 11.64 | 11.71 | 9,575,097 | -0.16(-1.36%) |
May 11, 2006 | 12.26 | 12.27 | 11.75 | 11.87 | 13,538,242 | -0.33(-2.69%) |
May 10, 2006 | 11.97 | 12.28 | 11.97 | 12.20 | 15,468,668 | -0.15(-1.23%) |
May 09, 2006 | 12.33 | 12.42 | 12.26 | 12.35 | 8,414,731 | -0.01(-0.08%) |
May 08, 2006 | 12.20 | 12.40 | 12.15 | 12.36 | 7,686,545 | +0.13(+1.05%) |
May 05, 2006 | 12.26 | 12.27 | 12.19 | 12.23 | 5,635,606 | +0.03(+0.27%) |
May 04, 2006 | 12.22 | 12.30 | 12.04 | 12.20 | 6,969,547 | +0.03(+0.26%) |
May 03, 2006 | 12.21 | 12.27 | 12.17 | 12.17 | 5,315,307 | -0.12(-0.98%) |
May 02, 2006 | 12.36 | 12.37 | 12.12 | 12.29 | 5,263,522 | -0.03(-0.28%) |
May 01, 2006 | 12.26 | 12.41 | 12.24 | 12.32 | 9,467,371 | +0.14(+1.18%) |
Apr 28, 2006 | 12.03 | 12.27 | 12.03 | 12.18 | 5,282,062 | +0.06(+0.50%) |
Apr 27, 2006 | 12.06 | 12.23 | 12.00 | 12.12 | 8,038,171 | +0.04(+0.35%) |
Apr 26, 2006 | 11.90 | 12.14 | 11.89 | 12.07 | 6,528,417 | +0.20(+1.70%) |
Apr 25, 2006 | 11.89 | 12.03 | 11.83 | 11.87 | 4,952,493 | -0.03(-0.28%) |
Apr 24, 2006 | 11.85 | 11.91 | 11.80 | 11.90 | 3,598,413 | -0.03(-0.21%) |
Apr 21, 2006 | 12.04 | 12.10 | 11.85 | 11.93 | 7,390,220 | +0.01(+0.09%) |
Apr 20, 2006 | 11.70 | 11.97 | 11.68 | 11.92 | 7,894,643 | +0.19(+1.61%) |
Apr 19, 2006 | 11.67 | 11.75 | 11.65 | 11.73 | 6,627,831 | +0.06(+0.52%) |
Apr 18, 2006 | 11.47 | 11.72 | 11.46 | 11.67 | 10,524,167 | +0.23(+1.98%) |
Apr 17, 2006 | 11.55 | 11.59 | 11.38 | 11.44 | 4,959,205 | -0.13(-1.15%) |
Apr 13, 2006 | 11.65 | 11.69 | 11.53 | 11.57 | 5,648,712 | -0.08(-0.67%) |
Apr 12, 2006 | 11.60 | 11.75 | 11.60 | 11.65 | 4,703,477 | +0.05(+0.47%) |
Apr 11, 2006 | 11.87 | 11.87 | 11.59 | 11.60 | 8,982,127 | -0.15(-1.28%) |
Apr 10, 2006 | 11.97 | 11.99 | 11.70 | 11.75 | 6,745,146 | -0.23(-1.96%) |
Apr 07, 2006 | 12.19 | 12.20 | 11.97 | 11.98 | 10,509,463 | -0.12(-0.97%) |
Apr 06, 2006 | 11.95 | 12.15 | 11.87 | 12.10 | 10,199,712 | +0.11(+0.93%) |
Apr 05, 2006 | 11.51 | 12.06 | 11.51 | 11.99 | 19,548,490 | +0.51(+4.46%) |
Apr 04, 2006 | 11.31 | 11.49 | 11.24 | 11.48 | 6,777,112 | +0.22(+1.99%) |
Apr 03, 2006 | 11.42 | 11.42 | 11.25 | 11.25 | 6,624,634 | -0.16(-1.44%) |
Mar 31, 2006 | 11.42 | 11.57 | 11.41 | 11.42 | 9,413,988 | -0.09(-0.79%) |
Mar 30, 2006 | 11.49 | 11.64 | 11.43 | 11.51 | 4,860,750 | -0.02(-0.14%) |
Mar 29, 2006 | 11.39 | 11.56 | 11.37 | 11.52 | 10,159,435 | +0.28(+2.46%) |
Mar 28, 2006 | 11.18 | 11.34 | 11.18 | 11.25 | 6,057,557 | +0.04(+0.36%) |
Mar 27, 2006 | 11.13 | 11.26 | 11.13 | 11.21 | 4,096,123 | +0.00(+0.00%) |
Mar 24, 2006 | 11.33 | 11.33 | 11.13 | 11.21 | 5,374,763 | -0.14(-1.20%) |
Mar 23, 2006 | 11.37 | 11.42 | 11.30 | 11.34 | 5,138,535 | -0.03(-0.30%) |
Mar 22, 2006 | 11.32 | 11.40 | 11.24 | 11.38 | 7,351,861 | -0.04(-0.36%) |
Mar 21, 2006 | 11.40 | 11.57 | 11.34 | 11.42 | 8,250,425 | +0.09(+0.80%) |
Mar 20, 2006 | 11.34 | 11.42 | 11.24 | 11.33 | 4,317,008 | +0.03(+0.26%) |
Mar 17, 2006 | 11.30 | 11.32 | 11.23 | 11.30 | 6,160,168 | +0.02(+0.15%) |
Mar 16, 2006 | 11.27 | 11.33 | 11.23 | 11.28 | 4,267,461 | +0.01(+0.08%) |
Mar 15, 2006 | 11.29 | 11.37 | 11.19 | 11.27 | 3,349,717 | +0.03(+0.22%) |
Mar 14, 2006 | 11.18 | 11.27 | 11.18 | 11.25 | 7,133,853 | +0.04(+0.35%) |
Mar 13, 2006 | 11.21 | 11.34 | 11.16 | 11.21 | 3,703,581 | -0.04(-0.32%) |
Mar 10, 2006 | 11.23 | 11.30 | 11.18 | 11.24 | 4,885,684 | +0.09(+0.83%) |
Mar 09, 2006 | 11.07 | 11.20 | 11.01 | 11.15 | 7,556,124 | +0.12(+1.05%) |
Mar 08, 2006 | 10.92 | 11.10 | 10.91 | 11.04 | 6,030,386 | +0.11(+0.99%) |
Mar 07, 2006 | 10.95 | 10.99 | 10.88 | 10.93 | 4,358,564 | -0.03(-0.24%) |
Mar 06, 2006 | 11.03 | 11.04 | 10.94 | 10.95 | 4,046,256 | -0.07(-0.67%) |
Mar 03, 2006 | 11.15 | 11.23 | 11.02 | 11.03 | 5,545,782 | +0.00(+0.00%) |
Mar 02, 2006 | 11.11 | 11.12 | 10.97 | 11.03 | 9,184,152 | -0.09(-0.80%) |