Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.08 | 12.18 | 11.98 | 12.09 | 1,583,373 | +0.04(+0.35%) |
May 30, 2006 | 12.06 | 12.14 | 11.94 | 12.05 | 1,413,657 | -0.02(-0.17%) |
May 26, 2006 | 11.98 | 12.11 | 11.92 | 12.07 | 1,969,374 | +0.20(+1.65%) |
May 25, 2006 | 11.84 | 11.94 | 11.73 | 11.87 | 1,180,328 | +0.13(+1.14%) |
May 24, 2006 | 11.64 | 11.85 | 11.57 | 11.74 | 1,352,684 | +0.10(+0.86%) |
May 23, 2006 | 11.93 | 12.02 | 11.59 | 11.64 | 1,182,008 | -0.13(-1.13%) |
May 22, 2006 | 11.84 | 11.93 | 11.61 | 11.77 | 1,475,350 | -0.10(-0.84%) |
May 19, 2006 | 11.76 | 12.04 | 11.74 | 11.87 | 1,233,619 | +0.05(+0.42%) |
May 18, 2006 | 11.87 | 11.98 | 11.81 | 11.82 | 1,204,573 | +0.00(+0.00%) |
May 17, 2006 | 11.89 | 11.98 | 11.80 | 11.82 | 1,225,217 | -0.17(-1.39%) |
May 16, 2006 | 12.20 | 12.26 | 11.99 | 11.99 | 1,147,681 | -0.18(-1.51%) |
May 15, 2006 | 12.00 | 12.18 | 11.83 | 12.17 | 1,372,608 | +0.09(+0.76%) |
May 12, 2006 | 11.66 | 12.14 | 11.66 | 12.08 | 2,043,550 | +0.02(+0.17%) |
May 11, 2006 | 12.20 | 12.20 | 12.02 | 12.06 | 2,016,424 | -0.15(-1.19%) |
May 10, 2006 | 12.18 | 12.25 | 12.08 | 12.21 | 966,443 | +0.02(+0.17%) |
May 09, 2006 | 12.10 | 12.23 | 12.06 | 12.18 | 933,316 | +0.08(+0.69%) |
May 08, 2006 | 12.07 | 12.15 | 12.00 | 12.10 | 1,450,865 | -0.01(-0.07%) |
May 05, 2006 | 12.14 | 12.24 | 12.10 | 12.11 | 1,400,694 | +0.07(+0.55%) |
May 04, 2006 | 11.67 | 12.06 | 11.67 | 12.04 | 1,324,838 | +0.36(+3.07%) |
May 03, 2006 | 11.46 | 11.73 | 11.35 | 11.69 | 2,319,128 | +0.17(+1.45%) |
May 02, 2006 | 11.54 | 11.59 | 11.39 | 11.52 | 1,656,348 | -0.03(-0.22%) |
May 01, 2006 | 11.80 | 11.86 | 11.54 | 11.54 | 1,782,375 | -0.25(-2.12%) |
Apr 28, 2006 | 11.67 | 11.91 | 11.62 | 11.79 | 1,627,542 | +0.10(+0.82%) |
Apr 27, 2006 | 11.61 | 11.89 | 11.59 | 11.70 | 981,086 | +0.01(+0.11%) |
Apr 26, 2006 | 11.85 | 11.89 | 11.64 | 11.69 | 1,007,972 | -0.11(-0.95%) |
Apr 25, 2006 | 11.84 | 11.86 | 11.76 | 11.80 | 1,261,705 | -0.04(-0.35%) |
Apr 24, 2006 | 11.87 | 11.89 | 11.72 | 11.84 | 915,552 | -0.03(-0.25%) |
Apr 21, 2006 | 12.18 | 12.21 | 11.79 | 11.87 | 1,447,024 | -0.08(-0.70%) |
Apr 20, 2006 | 11.93 | 12.00 | 11.71 | 11.95 | 1,482,071 | +0.00(+0.00%) |
Apr 19, 2006 | 11.84 | 11.97 | 11.71 | 11.95 | 1,686,114 | +0.05(+0.42%) |
Apr 18, 2006 | 11.70 | 11.98 | 11.61 | 11.90 | 966,203 | +0.30(+2.55%) |
Apr 17, 2006 | 11.67 | 11.68 | 11.53 | 11.61 | 1,256,904 | -0.06(-0.54%) |
Apr 13, 2006 | 11.58 | 11.69 | 11.45 | 11.67 | 2,041,629 | +0.09(+0.79%) |
Apr 12, 2006 | 11.64 | 11.73 | 11.54 | 11.58 | 1,847,908 | -0.06(-0.50%) |
Apr 11, 2006 | 11.91 | 11.94 | 11.64 | 11.64 | 1,442,463 | -0.22(-1.83%) |
Apr 10, 2006 | 12.11 | 12.11 | 11.81 | 11.85 | 1,502,716 | -0.29(-2.40%) |
Apr 07, 2006 | 12.49 | 12.57 | 12.14 | 12.14 | 1,159,204 | -0.40(-3.16%) |
Apr 06, 2006 | 12.64 | 12.69 | 12.50 | 12.54 | 1,273,228 | -0.19(-1.47%) |
Apr 05, 2006 | 12.76 | 12.83 | 12.58 | 12.73 | 1,053,101 | +0.02(+0.16%) |
Apr 04, 2006 | 12.68 | 12.83 | 12.62 | 12.71 | 1,110,953 | -0.08(-0.65%) |
Apr 03, 2006 | 13.02 | 13.15 | 12.73 | 12.79 | 2,785,306 | -0.44(-3.34%) |
Mar 31, 2006 | 13.17 | 13.33 | 13.11 | 13.23 | 1,182,008 | +0.10(+0.79%) |
Mar 30, 2006 | 13.23 | 13.28 | 13.07 | 13.13 | 1,166,165 | -0.12(-0.91%) |
Mar 29, 2006 | 12.96 | 13.32 | 12.96 | 13.25 | 1,574,731 | +0.31(+2.38%) |
Mar 28, 2006 | 12.83 | 13.00 | 12.79 | 12.94 | 1,977,056 | +0.11(+0.84%) |
Mar 27, 2006 | 12.89 | 12.91 | 12.75 | 12.83 | 1,074,466 | -0.05(-0.39%) |
Mar 24, 2006 | 12.78 | 12.91 | 12.64 | 12.88 | 1,091,509 | +0.10(+0.78%) |
Mar 23, 2006 | 12.66 | 12.78 | 12.61 | 12.78 | 550,195 | +0.12(+0.92%) |
Mar 22, 2006 | 12.53 | 12.71 | 12.48 | 12.66 | 1,406,936 | +0.13(+1.06%) |
Mar 21, 2006 | 12.93 | 12.95 | 12.48 | 12.53 | 2,823,234 | -0.45(-3.47%) |
Mar 20, 2006 | 13.19 | 13.19 | 12.92 | 12.98 | 1,015,173 | -0.21(-1.58%) |
Mar 17, 2006 | 13.23 | 13.26 | 13.01 | 13.19 | 2,646,076 | -0.04(-0.31%) |
Mar 16, 2006 | 13.06 | 13.35 | 13.01 | 13.23 | 1,689,715 | +0.19(+1.47%) |
Mar 15, 2006 | 12.89 | 13.04 | 12.79 | 13.04 | 1,082,627 | +0.19(+1.46%) |
Mar 14, 2006 | 12.72 | 12.91 | 12.65 | 12.85 | 1,303,954 | +0.15(+1.21%) |
Mar 13, 2006 | 12.63 | 12.77 | 12.61 | 12.70 | 1,247,302 | +0.06(+0.46%) |
Mar 10, 2006 | 12.44 | 12.71 | 12.38 | 12.64 | 1,423,739 | +0.20(+1.57%) |
Mar 09, 2006 | 12.28 | 12.49 | 12.24 | 12.44 | 1,014,693 | +0.21(+1.74%) |
Mar 08, 2006 | 12.12 | 12.27 | 11.93 | 12.23 | 1,085,748 | +0.06(+0.48%) |
Mar 07, 2006 | 12.35 | 12.36 | 12.08 | 12.17 | 914,352 | -0.21(-1.68%) |
Mar 06, 2006 | 12.39 | 12.60 | 12.38 | 12.38 | 1,183,929 | -0.01(-0.10%) |
Mar 03, 2006 | 12.38 | 12.47 | 12.32 | 12.39 | 1,619,140 | -0.04(-0.30%) |
Mar 02, 2006 | 12.38 | 12.45 | 12.31 | 12.43 | 1,612,659 | +0.03(+0.27%) |