Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 11.65 | 11.83 | 11.61 | 11.81 | 7,135,092 | +0.18(+1.51%) |
May 30, 2006 | 11.81 | 11.82 | 11.59 | 11.64 | 5,695,534 | -0.27(-2.24%) |
May 26, 2006 | 11.90 | 11.96 | 11.81 | 11.91 | 3,589,882 | +0.05(+0.44%) |
May 25, 2006 | 11.87 | 11.94 | 11.77 | 11.85 | 4,864,303 | -0.01(-0.05%) |
May 24, 2006 | 12.09 | 12.09 | 11.74 | 11.86 | 7,299,305 | -0.23(-1.88%) |
May 23, 2006 | 12.13 | 12.26 | 12.07 | 12.09 | 12,784,105 | -0.01(-0.05%) |
May 22, 2006 | 11.93 | 12.14 | 11.76 | 12.09 | 9,296,200 | +0.10(+0.81%) |
May 19, 2006 | 12.01 | 12.19 | 11.87 | 12.00 | 16,218,555 | +0.36(+3.12%) |
May 18, 2006 | 11.60 | 11.68 | 11.52 | 11.63 | 9,136,455 | +0.07(+0.62%) |
May 17, 2006 | 11.59 | 11.67 | 11.53 | 11.56 | 8,108,661 | -0.10(-0.84%) |
May 16, 2006 | 11.67 | 11.73 | 11.65 | 11.66 | 9,517,872 | -0.03(-0.28%) |
May 15, 2006 | 11.60 | 11.74 | 11.55 | 11.69 | 6,136,259 | +0.10(+0.90%) |
May 12, 2006 | 11.68 | 11.72 | 11.55 | 11.59 | 8,899,378 | -0.10(-0.83%) |
May 11, 2006 | 11.77 | 11.81 | 11.67 | 11.68 | 6,384,889 | -0.16(-1.37%) |
May 10, 2006 | 11.84 | 11.90 | 11.73 | 11.85 | 7,140,329 | -0.04(-0.33%) |
May 09, 2006 | 11.96 | 12.00 | 11.84 | 11.89 | 6,122,857 | -0.12(-0.97%) |
May 08, 2006 | 11.94 | 12.24 | 11.93 | 12.00 | 10,404,097 | +0.08(+0.65%) |
May 05, 2006 | 11.78 | 11.93 | 11.68 | 11.93 | 6,085,732 | +0.14(+1.16%) |
May 04, 2006 | 11.98 | 12.00 | 11.70 | 11.79 | 7,202,410 | +0.08(+0.72%) |
May 03, 2006 | 11.70 | 11.73 | 11.67 | 11.70 | 8,799,403 | +0.01(+0.06%) |
May 02, 2006 | 11.81 | 11.84 | 11.68 | 11.70 | 8,993,038 | -0.08(-0.72%) |
May 01, 2006 | 11.80 | 11.91 | 11.73 | 11.78 | 10,098,779 | +0.04(+0.33%) |
Apr 28, 2006 | 11.65 | 11.76 | 11.64 | 11.74 | 8,157,802 | +0.06(+0.56%) |
Apr 27, 2006 | 11.68 | 11.75 | 11.62 | 11.68 | 7,972,793 | -0.02(-0.17%) |
Apr 26, 2006 | 11.68 | 11.85 | 11.67 | 11.70 | 9,780,982 | +0.01(+0.06%) |
Apr 25, 2006 | 11.65 | 11.74 | 11.57 | 11.69 | 5,494,196 | +0.05(+0.45%) |
Apr 24, 2006 | 11.63 | 11.70 | 11.58 | 11.64 | 5,682,132 | +0.01(+0.06%) |
Apr 21, 2006 | 11.73 | 11.73 | 11.55 | 11.63 | 5,959,569 | -0.01(-0.11%) |
Apr 20, 2006 | 11.57 | 11.68 | 11.55 | 11.65 | 6,668,487 | +0.08(+0.73%) |
Apr 19, 2006 | 11.49 | 11.62 | 11.46 | 11.56 | 9,668,837 | +0.08(+0.68%) |
Apr 18, 2006 | 11.39 | 11.55 | 11.37 | 11.48 | 7,660,542 | +0.09(+0.80%) |
Apr 17, 2006 | 11.45 | 11.55 | 11.26 | 11.39 | 6,867,822 | -0.08(-0.68%) |
Apr 13, 2006 | 11.50 | 11.57 | 11.45 | 11.47 | 10,469,259 | -0.03(-0.23%) |
Apr 12, 2006 | 11.63 | 11.68 | 11.40 | 11.50 | 8,595,754 | -0.16(-1.34%) |
Apr 11, 2006 | 11.57 | 11.73 | 11.48 | 11.65 | 8,463,121 | +0.05(+0.45%) |
Apr 10, 2006 | 11.81 | 11.82 | 11.49 | 11.60 | 9,694,255 | -0.22(-1.87%) |
Apr 07, 2006 | 12.15 | 12.15 | 11.81 | 11.82 | 7,969,866 | -0.23(-1.94%) |
Apr 06, 2006 | 11.86 | 12.11 | 11.84 | 12.05 | 11,959,190 | -0.06(-0.48%) |
Apr 05, 2006 | 12.11 | 12.24 | 12.05 | 12.11 | 5,771,633 | -0.03(-0.21%) |
Apr 04, 2006 | 12.02 | 12.19 | 11.91 | 12.14 | 5,735,586 | +0.14(+1.14%) |
Apr 03, 2006 | 12.39 | 12.40 | 11.99 | 12.00 | 11,325,445 | -0.12(-1.02%) |
Mar 31, 2006 | 11.86 | 12.20 | 11.81 | 12.13 | 11,120,872 | +0.22(+1.85%) |
Mar 30, 2006 | 11.67 | 11.94 | 11.65 | 11.91 | 7,145,413 | +0.20(+1.72%) |
Mar 29, 2006 | 11.76 | 11.83 | 11.70 | 11.70 | 5,802,442 | -0.06(-0.55%) |
Mar 28, 2006 | 11.96 | 11.96 | 11.73 | 11.77 | 6,049,223 | -0.14(-1.20%) |
Mar 27, 2006 | 11.75 | 11.96 | 11.74 | 11.91 | 4,701,169 | +0.13(+1.10%) |
Mar 24, 2006 | 11.81 | 11.85 | 11.75 | 11.78 | 3,780,437 | -0.08(-0.71%) |
Mar 23, 2006 | 11.79 | 11.91 | 11.78 | 11.87 | 4,281,086 | +0.01(+0.11%) |
Mar 22, 2006 | 11.64 | 11.89 | 11.64 | 11.85 | 3,347,722 | +0.18(+1.50%) |
Mar 21, 2006 | 11.87 | 11.89 | 11.67 | 11.68 | 5,018,041 | -0.17(-1.42%) |
Mar 20, 2006 | 11.80 | 11.92 | 11.79 | 11.85 | 3,375,759 | +0.02(+0.16%) |
Mar 17, 2006 | 11.93 | 11.93 | 11.80 | 11.83 | 7,058,377 | -0.02(-0.16%) |
Mar 16, 2006 | 11.81 | 11.94 | 11.78 | 11.85 | 6,766,460 | +0.04(+0.33%) |
Mar 15, 2006 | 11.81 | 11.87 | 11.77 | 11.81 | 5,010,339 | -0.05(-0.38%) |
Mar 14, 2006 | 11.62 | 11.86 | 11.59 | 11.85 | 8,727,617 | +0.20(+1.73%) |
Mar 13, 2006 | 11.68 | 11.73 | 11.43 | 11.65 | 6,117,311 | -0.04(-0.33%) |
Mar 10, 2006 | 11.53 | 11.72 | 11.52 | 11.69 | 9,569,015 | +0.18(+1.52%) |
Mar 09, 2006 | 11.47 | 11.78 | 11.41 | 11.52 | 9,474,893 | +0.03(+0.28%) |
Mar 08, 2006 | 11.35 | 11.57 | 11.20 | 11.48 | 12,409,003 | +0.08(+0.68%) |
Mar 07, 2006 | 11.59 | 11.65 | 11.26 | 11.41 | 13,040,899 | -0.27(-2.33%) |
Mar 06, 2006 | 11.81 | 11.85 | 11.66 | 11.68 | 7,330,884 | -0.18(-1.53%) |
Mar 03, 2006 | 11.78 | 11.98 | 11.76 | 11.86 | 4,947,334 | -0.01(-0.05%) |
Mar 02, 2006 | 11.69 | 11.98 | 11.68 | 11.87 | 10,869,008 | -0.25(-2.04%) |