Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 11.11 | 11.44 | 11.11 | 11.40 | 8,599,704 | +0.29(+2.59%) |
May 30, 2006 | 11.21 | 11.21 | 11.00 | 11.11 | 6,917,833 | -0.18(-1.64%) |
May 26, 2006 | 11.39 | 11.47 | 11.22 | 11.30 | 5,510,313 | -0.05(-0.44%) |
May 25, 2006 | 11.23 | 11.39 | 11.14 | 11.35 | 5,004,730 | +0.22(+1.95%) |
May 24, 2006 | 11.19 | 11.32 | 11.08 | 11.13 | 8,731,609 | -0.12(-1.04%) |
May 23, 2006 | 11.27 | 11.44 | 11.24 | 11.25 | 6,635,499 | +0.01(+0.10%) |
May 22, 2006 | 11.35 | 11.39 | 11.19 | 11.24 | 6,008,231 | -0.21(-1.79%) |
May 19, 2006 | 11.38 | 11.47 | 11.34 | 11.44 | 6,918,153 | +0.10(+0.86%) |
May 18, 2006 | 11.28 | 11.50 | 11.28 | 11.35 | 6,564,277 | -0.06(-0.52%) |
May 17, 2006 | 11.39 | 11.50 | 11.25 | 11.40 | 9,434,252 | -0.08(-0.72%) |
May 16, 2006 | 11.76 | 11.82 | 11.43 | 11.49 | 9,585,000 | -0.22(-1.88%) |
May 15, 2006 | 11.66 | 11.79 | 11.58 | 11.71 | 8,503,889 | -0.01(-0.08%) |
May 12, 2006 | 11.84 | 11.85 | 11.65 | 11.72 | 9,566,796 | -0.16(-1.36%) |
May 11, 2006 | 12.27 | 12.28 | 11.76 | 11.88 | 13,526,505 | -0.33(-2.69%) |
May 10, 2006 | 11.98 | 12.29 | 11.98 | 12.21 | 15,455,258 | -0.15(-1.23%) |
May 09, 2006 | 12.34 | 12.43 | 12.27 | 12.36 | 8,407,436 | -0.01(-0.08%) |
May 08, 2006 | 12.21 | 12.41 | 12.16 | 12.37 | 7,679,881 | +0.13(+1.05%) |
May 05, 2006 | 12.27 | 12.28 | 12.20 | 12.24 | 5,630,720 | +0.03(+0.27%) |
May 04, 2006 | 12.23 | 12.31 | 12.05 | 12.21 | 6,963,505 | +0.03(+0.26%) |
May 03, 2006 | 12.22 | 12.28 | 12.18 | 12.18 | 5,310,699 | -0.12(-0.98%) |
May 02, 2006 | 12.37 | 12.38 | 12.13 | 12.30 | 5,258,959 | -0.03(-0.28%) |
May 01, 2006 | 12.27 | 12.42 | 12.25 | 12.33 | 9,459,164 | +0.14(+1.18%) |
Apr 28, 2006 | 12.04 | 12.28 | 12.04 | 12.19 | 5,277,483 | +0.06(+0.50%) |
Apr 27, 2006 | 12.07 | 12.24 | 12.01 | 12.13 | 8,031,202 | +0.04(+0.35%) |
Apr 26, 2006 | 11.91 | 12.15 | 11.90 | 12.08 | 6,522,757 | +0.20(+1.70%) |
Apr 25, 2006 | 11.90 | 12.04 | 11.84 | 11.88 | 4,948,199 | -0.03(-0.28%) |
Apr 24, 2006 | 11.86 | 11.92 | 11.81 | 11.92 | 3,595,293 | -0.03(-0.21%) |
Apr 21, 2006 | 12.05 | 12.11 | 11.86 | 11.94 | 7,383,813 | +0.01(+0.09%) |
Apr 20, 2006 | 11.71 | 11.98 | 11.69 | 11.93 | 7,887,799 | +0.19(+1.61%) |
Apr 19, 2006 | 11.68 | 11.76 | 11.66 | 11.74 | 6,622,085 | +0.06(+0.52%) |
Apr 18, 2006 | 11.48 | 11.73 | 11.47 | 11.68 | 10,515,043 | +0.23(+1.98%) |
Apr 17, 2006 | 11.56 | 11.60 | 11.39 | 11.45 | 4,954,906 | -0.13(-1.15%) |
Apr 13, 2006 | 11.66 | 11.70 | 11.54 | 11.58 | 5,643,815 | -0.08(-0.67%) |
Apr 12, 2006 | 11.61 | 11.76 | 11.61 | 11.66 | 4,699,400 | +0.05(+0.47%) |
Apr 11, 2006 | 11.88 | 11.88 | 11.60 | 11.61 | 8,974,340 | -0.15(-1.28%) |
Apr 10, 2006 | 11.98 | 12.00 | 11.71 | 11.76 | 6,739,298 | -0.23(-1.96%) |
Apr 07, 2006 | 12.20 | 12.21 | 11.98 | 11.99 | 10,500,352 | -0.12(-0.97%) |
Apr 06, 2006 | 11.96 | 12.16 | 11.88 | 12.11 | 10,190,870 | +0.11(+0.93%) |
Apr 05, 2006 | 11.52 | 12.07 | 11.52 | 12.00 | 19,531,542 | +0.51(+4.46%) |
Apr 04, 2006 | 11.32 | 11.50 | 11.25 | 11.49 | 6,771,237 | +0.22(+1.99%) |
Apr 03, 2006 | 11.43 | 11.43 | 11.26 | 11.26 | 6,618,891 | -0.16(-1.44%) |
Mar 31, 2006 | 11.43 | 11.58 | 11.42 | 11.43 | 9,405,827 | -0.09(-0.79%) |
Mar 30, 2006 | 11.50 | 11.65 | 11.44 | 11.52 | 4,856,536 | -0.02(-0.14%) |
Mar 29, 2006 | 11.40 | 11.57 | 11.38 | 11.53 | 10,150,628 | +0.28(+2.46%) |
Mar 28, 2006 | 11.19 | 11.35 | 11.19 | 11.26 | 6,052,306 | +0.04(+0.36%) |
Mar 27, 2006 | 11.14 | 11.27 | 11.14 | 11.22 | 4,092,572 | +0.00(+0.00%) |
Mar 24, 2006 | 11.34 | 11.34 | 11.14 | 11.22 | 5,370,104 | -0.14(-1.20%) |
Mar 23, 2006 | 11.38 | 11.43 | 11.31 | 11.35 | 5,134,080 | -0.03(-0.30%) |
Mar 22, 2006 | 11.33 | 11.41 | 11.25 | 11.39 | 7,345,487 | -0.04(-0.36%) |
Mar 21, 2006 | 11.41 | 11.58 | 11.35 | 11.43 | 8,243,273 | +0.09(+0.80%) |
Mar 20, 2006 | 11.35 | 11.43 | 11.25 | 11.34 | 4,313,266 | +0.03(+0.26%) |
Mar 17, 2006 | 11.31 | 11.33 | 11.24 | 11.31 | 6,154,828 | +0.02(+0.15%) |
Mar 16, 2006 | 11.28 | 11.34 | 11.24 | 11.29 | 4,263,762 | +0.01(+0.08%) |
Mar 15, 2006 | 11.30 | 11.38 | 11.20 | 11.28 | 3,346,813 | +0.03(+0.22%) |
Mar 14, 2006 | 11.19 | 11.28 | 11.19 | 11.26 | 7,127,668 | +0.04(+0.35%) |
Mar 13, 2006 | 11.22 | 11.35 | 11.17 | 11.22 | 3,700,370 | -0.04(-0.32%) |
Mar 10, 2006 | 11.24 | 11.31 | 11.19 | 11.25 | 4,881,448 | +0.09(+0.83%) |
Mar 09, 2006 | 11.08 | 11.21 | 11.02 | 11.16 | 7,549,573 | +0.12(+1.05%) |
Mar 08, 2006 | 10.93 | 11.11 | 10.92 | 11.04 | 6,025,158 | +0.11(+0.99%) |
Mar 07, 2006 | 10.96 | 11.00 | 10.89 | 10.94 | 4,354,786 | -0.03(-0.24%) |
Mar 06, 2006 | 11.04 | 11.04 | 10.95 | 10.96 | 4,042,748 | -0.07(-0.67%) |
Mar 03, 2006 | 11.16 | 11.24 | 11.03 | 11.04 | 5,540,974 | +0.00(+0.00%) |
Mar 02, 2006 | 11.12 | 11.13 | 10.98 | 11.04 | 9,176,190 | -0.09(-0.80%) |