Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.52 | 12.64 | 12.46 | 12.61 | 2,878,406 | +0.17(+1.38%) |
May 30, 2006 | 12.63 | 12.64 | 12.40 | 12.44 | 2,507,941 | -0.23(-1.81%) |
May 26, 2006 | 12.54 | 12.72 | 12.51 | 12.67 | 1,858,153 | +0.14(+1.12%) |
May 25, 2006 | 12.46 | 12.54 | 12.37 | 12.53 | 1,550,138 | +0.14(+1.13%) |
May 24, 2006 | 12.39 | 12.46 | 12.15 | 12.39 | 3,900,041 | -0.00(-0.03%) |
May 23, 2006 | 12.40 | 12.61 | 12.39 | 12.39 | 2,282,457 | -0.01(-0.12%) |
May 22, 2006 | 12.33 | 12.46 | 12.18 | 12.41 | 3,769,976 | +0.03(+0.26%) |
May 19, 2006 | 12.16 | 12.50 | 12.13 | 12.37 | 2,817,204 | +0.27(+2.23%) |
May 18, 2006 | 12.33 | 12.44 | 12.10 | 12.10 | 2,802,132 | -0.11(-0.94%) |
May 17, 2006 | 12.46 | 12.48 | 12.20 | 12.22 | 2,320,603 | -0.30(-2.39%) |
May 16, 2006 | 12.63 | 12.69 | 12.51 | 12.52 | 1,458,144 | -0.12(-0.97%) |
May 15, 2006 | 12.57 | 12.76 | 12.57 | 12.64 | 2,487,187 | +0.06(+0.48%) |
May 12, 2006 | 12.83 | 12.95 | 12.57 | 12.58 | 1,959,301 | -0.29(-2.24%) |
May 11, 2006 | 13.10 | 13.22 | 12.82 | 12.87 | 1,666,020 | -0.29(-2.22%) |
May 10, 2006 | 13.14 | 13.24 | 13.05 | 13.16 | 1,931,118 | -0.06(-0.47%) |
May 09, 2006 | 13.28 | 13.41 | 13.22 | 13.22 | 3,304,105 | -0.06(-0.42%) |
May 08, 2006 | 13.35 | 13.46 | 13.27 | 13.28 | 1,746,803 | -0.04(-0.26%) |
May 05, 2006 | 13.19 | 13.35 | 13.16 | 13.31 | 1,882,883 | +0.17(+1.29%) |
May 04, 2006 | 13.15 | 13.19 | 13.08 | 13.15 | 1,837,948 | +0.08(+0.61%) |
May 03, 2006 | 13.15 | 13.16 | 12.95 | 13.07 | 1,364,839 | -0.09(-0.65%) |
May 02, 2006 | 13.09 | 13.15 | 12.93 | 13.15 | 3,332,278 | +0.10(+0.77%) |
May 01, 2006 | 13.50 | 13.51 | 12.98 | 13.05 | 5,034,457 | -0.37(-2.77%) |
Apr 28, 2006 | 13.53 | 13.60 | 13.40 | 13.42 | 3,183,350 | -0.12(-0.91%) |
Apr 27, 2006 | 13.71 | 13.75 | 13.52 | 13.55 | 2,811,901 | -0.17(-1.22%) |
Apr 26, 2006 | 13.54 | 13.91 | 13.54 | 13.71 | 3,968,337 | +0.40(+2.98%) |
Apr 25, 2006 | 13.35 | 13.38 | 13.23 | 13.32 | 2,092,939 | -0.02(-0.18%) |
Apr 24, 2006 | 13.31 | 13.38 | 13.21 | 13.34 | 1,525,025 | +0.01(+0.06%) |
Apr 21, 2006 | 13.40 | 13.48 | 13.29 | 13.33 | 1,387,487 | -0.04(-0.30%) |
Apr 20, 2006 | 13.28 | 13.43 | 13.27 | 13.37 | 1,569,334 | +0.10(+0.73%) |
Apr 19, 2006 | 13.23 | 13.31 | 13.19 | 13.27 | 1,412,659 | +0.02(+0.13%) |
Apr 18, 2006 | 13.04 | 13.27 | 13.04 | 13.26 | 1,730,803 | +0.22(+1.69%) |
Apr 17, 2006 | 12.95 | 13.16 | 12.93 | 13.04 | 1,614,091 | +0.12(+0.95%) |
Apr 13, 2006 | 12.86 | 12.92 | 12.79 | 12.91 | 859,501 | +0.05(+0.36%) |
Apr 12, 2006 | 12.83 | 13.00 | 12.81 | 12.87 | 1,740,757 | +0.04(+0.29%) |
Apr 11, 2006 | 13.05 | 13.05 | 12.75 | 12.83 | 2,075,785 | -0.20(-1.53%) |
Apr 10, 2006 | 12.87 | 13.07 | 12.79 | 13.03 | 2,860,694 | +0.17(+1.35%) |
Apr 07, 2006 | 13.06 | 13.11 | 12.79 | 12.86 | 2,128,909 | -0.18(-1.42%) |
Apr 06, 2006 | 12.98 | 13.07 | 12.88 | 13.04 | 2,488,940 | +0.04(+0.27%) |
Apr 05, 2006 | 13.06 | 13.10 | 12.94 | 13.01 | 2,367,840 | -0.04(-0.32%) |
Apr 04, 2006 | 12.74 | 13.06 | 12.57 | 13.05 | 3,914,404 | +0.44(+3.52%) |
Apr 03, 2006 | 12.54 | 12.75 | 12.54 | 12.61 | 3,192,796 | +0.14(+1.09%) |
Mar 31, 2006 | 12.23 | 12.53 | 12.11 | 12.47 | 5,112,054 | +0.62(+5.23%) |
Mar 30, 2006 | 11.87 | 11.99 | 11.80 | 11.85 | 843,391 | -0.04(-0.37%) |
Mar 29, 2006 | 11.74 | 11.94 | 11.73 | 11.89 | 1,203,887 | +0.15(+1.29%) |
Mar 28, 2006 | 11.93 | 11.98 | 11.69 | 11.74 | 1,950,728 | -0.21(-1.79%) |
Mar 27, 2006 | 11.96 | 12.01 | 11.92 | 11.96 | 1,364,070 | -0.03(-0.25%) |
Mar 24, 2006 | 11.96 | 12.01 | 11.86 | 11.99 | 1,171,050 | -0.00(-0.04%) |
Mar 23, 2006 | 12.13 | 12.13 | 11.97 | 11.99 | 1,011,359 | -0.16(-1.31%) |
Mar 22, 2006 | 12.06 | 12.16 | 12.01 | 12.15 | 1,070,002 | +0.06(+0.53%) |
Mar 21, 2006 | 12.31 | 12.31 | 12.06 | 12.09 | 1,267,933 | -0.16(-1.28%) |
Mar 20, 2006 | 12.43 | 12.46 | 12.24 | 12.24 | 1,494,180 | -0.16(-1.29%) |
Mar 17, 2006 | 12.40 | 12.43 | 12.35 | 12.40 | 2,106,681 | +0.03(+0.24%) |
Mar 16, 2006 | 12.23 | 12.42 | 12.22 | 12.37 | 1,268,219 | +0.14(+1.17%) |
Mar 15, 2006 | 12.18 | 12.23 | 12.12 | 12.23 | 994,142 | +0.01(+0.08%) |
Mar 14, 2006 | 11.96 | 12.22 | 11.96 | 12.22 | 1,442,947 | +0.22(+1.82%) |
Mar 13, 2006 | 12.15 | 12.18 | 11.96 | 12.00 | 1,436,252 | -0.10(-0.84%) |
Mar 10, 2006 | 12.09 | 12.11 | 11.93 | 12.10 | 1,354,242 | +0.08(+0.69%) |
Mar 09, 2006 | 12.04 | 12.13 | 11.98 | 12.02 | 1,741,208 | +0.01(+0.08%) |
Mar 08, 2006 | 12.09 | 12.13 | 11.95 | 12.01 | 1,179,517 | -0.08(-0.70%) |
Mar 07, 2006 | 12.10 | 12.12 | 12.03 | 12.10 | 1,329,449 | -0.03(-0.25%) |
Mar 06, 2006 | 12.32 | 12.32 | 12.10 | 12.13 | 1,095,776 | -0.13(-1.04%) |
Mar 03, 2006 | 12.32 | 12.42 | 12.23 | 12.25 | 1,215,245 | -0.10(-0.84%) |
Mar 02, 2006 | 12.26 | 12.37 | 12.23 | 12.36 | 1,901,931 | +0.04(+0.35%) |