Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 11.57 | 11.89 | 11.41 | 11.83 | 6,776,752 | +0.33(+2.85%) |
May 30, 2006 | 11.71 | 11.76 | 11.49 | 11.50 | 5,175,399 | -0.26(-2.23%) |
May 26, 2006 | 11.72 | 11.78 | 11.56 | 11.76 | 3,167,378 | +0.04(+0.32%) |
May 25, 2006 | 11.66 | 11.78 | 11.47 | 11.72 | 4,119,721 | +0.04(+0.35%) |
May 24, 2006 | 11.61 | 11.82 | 11.29 | 11.68 | 7,826,162 | +0.08(+0.65%) |
May 23, 2006 | 11.95 | 12.08 | 11.61 | 11.61 | 7,057,760 | -0.26(-2.15%) |
May 22, 2006 | 12.10 | 12.11 | 11.68 | 11.86 | 7,138,196 | +0.18(+1.53%) |
May 19, 2006 | 11.46 | 11.80 | 11.39 | 11.68 | 6,497,159 | +0.30(+2.60%) |
May 18, 2006 | 11.55 | 11.68 | 11.38 | 11.39 | 3,981,684 | -0.17(-1.43%) |
May 17, 2006 | 11.73 | 11.87 | 11.54 | 11.55 | 3,946,429 | -0.27(-2.25%) |
May 16, 2006 | 11.70 | 11.89 | 11.64 | 11.82 | 4,190,422 | +0.04(+0.35%) |
May 15, 2006 | 11.85 | 12.01 | 11.68 | 11.78 | 5,391,129 | -0.20(-1.64%) |
May 12, 2006 | 12.07 | 12.22 | 11.95 | 11.97 | 4,935,559 | -0.08(-0.66%) |
May 11, 2006 | 12.41 | 12.47 | 11.93 | 12.05 | 7,564,320 | -0.37(-2.97%) |
May 10, 2006 | 12.52 | 12.62 | 12.39 | 12.42 | 4,579,355 | -0.17(-1.31%) |
May 09, 2006 | 12.91 | 12.97 | 12.51 | 12.59 | 5,460,035 | -0.37(-2.85%) |
May 08, 2006 | 12.99 | 13.17 | 12.95 | 12.96 | 2,732,098 | -0.13(-1.00%) |
May 05, 2006 | 13.08 | 13.23 | 12.85 | 13.09 | 3,458,428 | -0.07(-0.52%) |
May 04, 2006 | 12.86 | 13.21 | 12.83 | 13.16 | 4,523,731 | +0.33(+2.55%) |
May 03, 2006 | 12.83 | 12.91 | 12.73 | 12.83 | 3,988,768 | -0.05(-0.38%) |
May 02, 2006 | 12.60 | 12.92 | 12.55 | 12.88 | 3,560,147 | +0.27(+2.13%) |
May 01, 2006 | 12.81 | 12.95 | 12.57 | 12.61 | 3,566,588 | -0.24(-1.88%) |
Apr 28, 2006 | 12.90 | 13.11 | 12.82 | 12.85 | 4,428,514 | -0.17(-1.27%) |
Apr 27, 2006 | 12.67 | 13.22 | 12.60 | 13.01 | 8,350,647 | +0.15(+1.18%) |
Apr 26, 2006 | 12.83 | 13.09 | 12.79 | 12.86 | 9,763,831 | -0.26(-1.97%) |
Apr 25, 2006 | 12.88 | 13.30 | 12.87 | 13.12 | 8,645,230 | +0.32(+2.51%) |
Apr 24, 2006 | 12.79 | 12.89 | 12.54 | 12.80 | 3,742,020 | +0.09(+0.68%) |
Apr 21, 2006 | 13.09 | 13.10 | 12.57 | 12.71 | 4,677,875 | -0.28(-2.15%) |
Apr 20, 2006 | 12.76 | 13.01 | 12.74 | 12.99 | 5,228,445 | +0.20(+1.56%) |
Apr 19, 2006 | 12.48 | 12.79 | 12.35 | 12.79 | 5,020,852 | +0.31(+2.46%) |
Apr 18, 2006 | 12.18 | 12.56 | 12.19 | 12.49 | 3,236,915 | +0.30(+2.49%) |
Apr 17, 2006 | 12.34 | 12.58 | 12.09 | 12.18 | 3,801,901 | -0.22(-1.75%) |
Apr 13, 2006 | 12.54 | 12.59 | 12.37 | 12.40 | 5,020,959 | -0.09(-0.72%) |
Apr 12, 2006 | 12.45 | 12.60 | 12.46 | 12.49 | 2,192,165 | +0.04(+0.33%) |
Apr 11, 2006 | 12.65 | 12.70 | 12.38 | 12.45 | 4,187,125 | -0.18(-1.45%) |
Apr 10, 2006 | 12.56 | 12.71 | 12.53 | 12.63 | 3,836,704 | +0.04(+0.30%) |
Apr 07, 2006 | 12.86 | 12.91 | 12.56 | 12.59 | 3,816,601 | -0.19(-1.48%) |
Apr 06, 2006 | 12.99 | 12.99 | 12.71 | 12.78 | 2,956,432 | -0.13(-1.04%) |
Apr 05, 2006 | 12.80 | 13.03 | 12.66 | 12.92 | 3,364,528 | +0.13(+1.03%) |
Apr 04, 2006 | 12.96 | 12.99 | 12.78 | 12.79 | 4,256,210 | +0.01(+0.05%) |
Apr 03, 2006 | 12.55 | 12.87 | 12.44 | 12.78 | 5,612,970 | +0.26(+2.09%) |
Mar 31, 2006 | 12.36 | 12.54 | 12.31 | 12.52 | 3,871,923 | +0.15(+1.20%) |
Mar 30, 2006 | 12.26 | 12.40 | 12.23 | 12.37 | 3,721,280 | +0.17(+1.36%) |
Mar 29, 2006 | 12.17 | 12.39 | 12.13 | 12.20 | 5,299,598 | +0.07(+0.60%) |
Mar 28, 2006 | 12.30 | 12.48 | 12.03 | 12.13 | 4,198,557 | -0.09(-0.76%) |
Mar 27, 2006 | 12.41 | 12.48 | 12.22 | 12.22 | 4,440,630 | -0.14(-1.14%) |
Mar 24, 2006 | 12.17 | 12.37 | 12.09 | 12.37 | 4,563,846 | +0.23(+1.88%) |
Mar 23, 2006 | 12.00 | 12.20 | 11.93 | 12.14 | 5,296,469 | +0.12(+0.97%) |
Mar 22, 2006 | 12.03 | 12.07 | 11.90 | 12.02 | 4,701,109 | -0.08(-0.63%) |
Mar 21, 2006 | 12.00 | 12.48 | 11.92 | 12.10 | 6,778,245 | +0.03(+0.23%) |
Mar 20, 2006 | 11.98 | 12.09 | 11.89 | 12.07 | 4,426,603 | +0.13(+1.13%) |
Mar 17, 2006 | 12.07 | 12.07 | 11.83 | 11.93 | 7,622,325 | -0.07(-0.60%) |
Mar 16, 2006 | 12.43 | 12.45 | 12.00 | 12.01 | 4,232,843 | -0.32(-2.63%) |
Mar 15, 2006 | 12.18 | 12.34 | 12.14 | 12.33 | 5,445,767 | +0.17(+1.42%) |
Mar 14, 2006 | 11.98 | 12.24 | 11.92 | 12.16 | 4,948,463 | +0.22(+1.82%) |
Mar 13, 2006 | 12.03 | 12.04 | 11.92 | 11.94 | 3,670,374 | -0.09(-0.72%) |
Mar 10, 2006 | 12.12 | 12.19 | 11.92 | 12.03 | 4,888,724 | -0.13(-1.05%) |
Mar 09, 2006 | 12.22 | 12.45 | 12.12 | 12.16 | 5,587,975 | -0.08(-0.65%) |
Mar 08, 2006 | 12.15 | 12.33 | 12.11 | 12.23 | 6,077,278 | -0.10(-0.84%) |
Mar 07, 2006 | 12.49 | 12.55 | 12.21 | 12.34 | 6,360,513 | -0.11(-0.86%) |
Mar 06, 2006 | 12.64 | 12.67 | 12.36 | 12.45 | 2,438,666 | -0.18(-1.45%) |
Mar 03, 2006 | 12.54 | 12.80 | 12.47 | 12.63 | 3,998,616 | +0.03(+0.27%) |
Mar 02, 2006 | 12.36 | 12.59 | 12.33 | 12.59 | 3,800,356 | +0.14(+1.16%) |