Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 11.10 | 11.32 | 11.06 | 11.26 | 1,620,724 | +0.11(+0.99%) |
May 30, 2006 | 11.23 | 11.36 | 11.08 | 11.15 | 1,551,999 | -0.24(-2.09%) |
May 26, 2006 | 11.44 | 11.44 | 11.34 | 11.39 | 1,421,803 | +0.05(+0.46%) |
May 25, 2006 | 11.15 | 11.39 | 11.08 | 11.34 | 2,337,669 | +0.25(+2.22%) |
May 24, 2006 | 10.67 | 11.21 | 10.67 | 11.09 | 4,269,208 | +0.41(+3.82%) |
May 23, 2006 | 10.74 | 11.00 | 10.67 | 10.68 | 3,113,669 | -0.17(-1.52%) |
May 22, 2006 | 11.23 | 11.23 | 10.47 | 10.85 | 8,038,351 | -0.45(-3.97%) |
May 19, 2006 | 11.35 | 11.44 | 11.09 | 11.30 | 2,275,161 | -0.07(-0.64%) |
May 18, 2006 | 11.47 | 11.54 | 11.31 | 11.37 | 1,465,317 | -0.07(-0.61%) |
May 17, 2006 | 11.62 | 11.63 | 11.43 | 11.44 | 1,284,699 | -0.24(-2.08%) |
May 16, 2006 | 11.91 | 11.95 | 11.59 | 11.68 | 725,578 | -0.15(-1.30%) |
May 15, 2006 | 11.72 | 11.95 | 11.65 | 11.83 | 1,205,614 | +0.11(+0.94%) |
May 12, 2006 | 12.01 | 12.04 | 11.71 | 11.72 | 1,352,042 | -0.33(-2.76%) |
May 11, 2006 | 12.26 | 12.37 | 12.04 | 12.06 | 1,532,315 | -0.14(-1.19%) |
May 10, 2006 | 12.14 | 12.31 | 12.13 | 12.20 | 858,883 | +0.00(+0.00%) |
May 09, 2006 | 12.23 | 12.25 | 12.16 | 12.20 | 1,038,120 | -0.07(-0.59%) |
May 08, 2006 | 12.16 | 12.29 | 12.16 | 12.27 | 990,807 | +0.10(+0.86%) |
May 05, 2006 | 12.07 | 12.32 | 12.05 | 12.17 | 1,189,383 | +0.18(+1.47%) |
May 04, 2006 | 11.73 | 12.05 | 11.73 | 11.99 | 1,303,348 | +0.22(+1.89%) |
May 03, 2006 | 11.76 | 11.84 | 11.71 | 11.77 | 1,059,186 | +0.02(+0.20%) |
May 02, 2006 | 11.84 | 11.90 | 11.66 | 11.75 | 1,651,805 | -0.09(-0.76%) |
May 01, 2006 | 11.99 | 12.06 | 11.76 | 11.84 | 2,063,807 | -0.08(-0.68%) |
Apr 28, 2006 | 11.68 | 11.92 | 11.67 | 11.92 | 2,593,919 | -0.02(-0.14%) |
Apr 27, 2006 | 11.94 | 12.12 | 11.79 | 11.94 | 2,603,243 | -0.13(-1.08%) |
Apr 26, 2006 | 12.05 | 12.14 | 11.85 | 12.07 | 4,404,931 | -0.07(-0.57%) |
Apr 25, 2006 | 12.95 | 12.95 | 11.73 | 12.14 | 5,729,345 | -0.81(-6.26%) |
Apr 24, 2006 | 12.84 | 12.95 | 12.76 | 12.95 | 915,175 | +0.02(+0.18%) |
Apr 21, 2006 | 13.04 | 13.12 | 12.89 | 12.92 | 1,031,213 | -0.06(-0.42%) |
Apr 20, 2006 | 13.00 | 13.09 | 12.90 | 12.98 | 1,145,178 | -0.05(-0.36%) |
Apr 19, 2006 | 12.96 | 13.05 | 12.92 | 13.02 | 1,571,339 | +0.06(+0.47%) |
Apr 18, 2006 | 12.70 | 13.00 | 12.73 | 12.96 | 1,676,325 | +0.27(+2.10%) |
Apr 17, 2006 | 12.53 | 12.73 | 12.38 | 12.70 | 2,102,141 | +0.04(+0.34%) |
Apr 13, 2006 | 12.87 | 12.88 | 12.57 | 12.65 | 1,922,214 | -0.22(-1.69%) |
Apr 12, 2006 | 12.93 | 13.00 | 12.85 | 12.87 | 827,802 | -0.07(-0.56%) |
Apr 11, 2006 | 13.04 | 13.11 | 12.92 | 12.94 | 1,109,262 | -0.05(-0.40%) |
Apr 10, 2006 | 13.07 | 13.07 | 12.89 | 13.00 | 1,393,830 | -0.08(-0.60%) |
Apr 07, 2006 | 13.44 | 13.45 | 13.05 | 13.07 | 1,541,639 | -0.32(-2.38%) |
Apr 06, 2006 | 13.45 | 13.75 | 13.36 | 13.39 | 1,588,607 | +0.01(+0.04%) |
Apr 05, 2006 | 13.07 | 13.39 | 13.03 | 13.39 | 1,393,830 | +0.29(+2.23%) |
Apr 04, 2006 | 12.96 | 13.10 | 12.94 | 13.09 | 1,859,015 | -0.01(-0.07%) |
Apr 03, 2006 | 13.15 | 13.28 | 13.06 | 13.10 | 1,268,122 | -0.10(-0.75%) |
Mar 31, 2006 | 13.25 | 13.34 | 13.03 | 13.20 | 885,821 | -0.01(-0.11%) |
Mar 30, 2006 | 13.30 | 13.30 | 13.10 | 13.22 | 1,536,804 | -0.04(-0.28%) |
Mar 29, 2006 | 13.02 | 13.31 | 13.01 | 13.25 | 1,070,583 | +0.28(+2.19%) |
Mar 28, 2006 | 12.96 | 13.12 | 12.79 | 12.97 | 1,038,810 | +0.05(+0.38%) |
Mar 27, 2006 | 12.88 | 12.95 | 12.79 | 12.92 | 747,336 | -0.01(-0.07%) |
Mar 24, 2006 | 12.93 | 12.98 | 12.84 | 12.93 | 748,372 | +0.00(+0.00%) |
Mar 23, 2006 | 12.83 | 12.96 | 12.68 | 12.93 | 1,045,027 | +0.10(+0.74%) |
Mar 22, 2006 | 12.67 | 12.85 | 12.60 | 12.83 | 642,004 | +0.17(+1.30%) |
Mar 21, 2006 | 12.88 | 12.89 | 12.64 | 12.67 | 836,436 | -0.21(-1.64%) |
Mar 20, 2006 | 12.97 | 13.02 | 12.82 | 12.88 | 1,517,810 | -0.09(-0.71%) |
Mar 17, 2006 | 12.89 | 12.99 | 12.69 | 12.97 | 1,478,095 | +0.10(+0.74%) |
Mar 16, 2006 | 12.78 | 12.96 | 12.62 | 12.88 | 1,235,314 | +0.08(+0.59%) |
Mar 15, 2006 | 12.67 | 12.89 | 12.63 | 12.80 | 1,324,760 | +0.15(+1.17%) |
Mar 14, 2006 | 12.54 | 12.72 | 12.51 | 12.65 | 904,469 | +0.10(+0.78%) |
Mar 13, 2006 | 12.47 | 12.61 | 12.46 | 12.56 | 710,728 | +0.02(+0.16%) |
Mar 10, 2006 | 12.40 | 12.56 | 12.34 | 12.54 | 729,723 | +0.09(+0.70%) |
Mar 09, 2006 | 12.34 | 12.51 | 12.31 | 12.45 | 708,656 | +0.14(+1.13%) |
Mar 08, 2006 | 12.36 | 12.37 | 12.17 | 12.31 | 1,009,110 | -0.16(-1.30%) |
Mar 07, 2006 | 12.67 | 12.74 | 12.44 | 12.47 | 912,067 | -0.16(-1.24%) |
Mar 06, 2006 | 12.39 | 12.76 | 12.39 | 12.63 | 962,143 | +0.17(+1.39%) |
Mar 03, 2006 | 12.60 | 12.64 | 12.45 | 12.45 | 813,643 | -0.16(-1.26%) |
Mar 02, 2006 | 12.64 | 12.64 | 12.51 | 12.61 | 567,063 | -0.06(-0.50%) |