Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 11.77 | 11.93 | 11.73 | 11.93 | 2,518,027 | +0.17(+1.47%) |
May 30, 2006 | 11.81 | 11.85 | 11.69 | 11.75 | 2,952,782 | -0.11(-0.95%) |
May 26, 2006 | 11.68 | 11.91 | 11.58 | 11.87 | 3,869,428 | +0.29(+2.47%) |
May 25, 2006 | 11.61 | 11.69 | 11.51 | 11.58 | 1,743,087 | +0.00(+0.00%) |
May 24, 2006 | 11.52 | 11.74 | 11.40 | 11.58 | 4,486,850 | +0.02(+0.17%) |
May 23, 2006 | 11.60 | 11.65 | 11.44 | 11.56 | 4,513,956 | -0.01(-0.06%) |
May 22, 2006 | 11.39 | 11.61 | 11.34 | 11.57 | 5,409,369 | +0.11(+0.99%) |
May 19, 2006 | 11.60 | 11.62 | 11.41 | 11.45 | 6,535,637 | -0.13(-1.09%) |
May 18, 2006 | 11.45 | 11.67 | 11.41 | 11.58 | 5,823,794 | +0.03(+0.29%) |
May 17, 2006 | 11.92 | 11.93 | 11.53 | 11.55 | 9,294,459 | -0.39(-3.23%) |
May 16, 2006 | 11.79 | 11.99 | 11.75 | 11.93 | 7,102,008 | +0.11(+0.96%) |
May 15, 2006 | 11.77 | 11.91 | 11.75 | 11.82 | 5,130,475 | -0.02(-0.17%) |
May 12, 2006 | 12.01 | 12.06 | 11.83 | 11.84 | 3,499,728 | -0.19(-1.60%) |
May 11, 2006 | 12.12 | 12.15 | 12.02 | 12.03 | 3,518,702 | -0.16(-1.31%) |
May 10, 2006 | 12.13 | 12.21 | 12.04 | 12.19 | 4,047,125 | +0.05(+0.38%) |
May 09, 2006 | 12.04 | 12.20 | 12.02 | 12.15 | 5,457,558 | +0.11(+0.88%) |
May 08, 2006 | 12.48 | 12.55 | 12.03 | 12.04 | 9,008,336 | -0.44(-3.51%) |
May 05, 2006 | 12.18 | 12.56 | 12.18 | 12.48 | 5,979,957 | +0.13(+1.08%) |
May 04, 2006 | 12.49 | 12.52 | 11.55 | 12.34 | 18,021,944 | -0.94(-7.05%) |
May 03, 2006 | 13.28 | 13.48 | 13.24 | 13.28 | 3,283,931 | -0.14(-1.04%) |
May 02, 2006 | 13.28 | 13.42 | 13.22 | 13.42 | 3,039,824 | +0.28(+2.12%) |
May 01, 2006 | 13.27 | 13.45 | 13.14 | 13.14 | 5,455,449 | -0.35(-2.56%) |
Apr 28, 2006 | 13.42 | 13.59 | 13.39 | 13.49 | 2,966,185 | -0.03(-0.20%) |
Apr 27, 2006 | 13.21 | 13.54 | 13.21 | 13.51 | 3,007,145 | +0.15(+1.14%) |
Apr 26, 2006 | 13.21 | 13.40 | 13.19 | 13.36 | 3,035,005 | +0.20(+1.51%) |
Apr 25, 2006 | 12.95 | 13.19 | 12.90 | 13.16 | 3,792,777 | +0.21(+1.64%) |
Apr 24, 2006 | 12.83 | 13.01 | 12.79 | 12.95 | 3,242,067 | +0.10(+0.78%) |
Apr 21, 2006 | 12.95 | 13.00 | 12.75 | 12.85 | 5,700,310 | +0.17(+1.31%) |
Apr 20, 2006 | 12.76 | 12.76 | 12.51 | 12.68 | 5,136,348 | -0.21(-1.65%) |
Apr 19, 2006 | 12.65 | 13.02 | 12.65 | 12.90 | 3,423,228 | +0.25(+1.94%) |
Apr 18, 2006 | 12.66 | 12.78 | 12.56 | 12.65 | 3,567,192 | -0.01(-0.05%) |
Apr 17, 2006 | 12.68 | 12.82 | 12.64 | 12.66 | 7,216,758 | +0.03(+0.26%) |
Apr 13, 2006 | 12.76 | 12.84 | 12.61 | 12.62 | 7,592,030 | -0.13(-1.04%) |
Apr 12, 2006 | 12.86 | 12.89 | 12.76 | 12.76 | 2,249,524 | -0.05(-0.36%) |
Apr 11, 2006 | 13.08 | 13.08 | 12.79 | 12.80 | 2,913,779 | -0.13(-1.03%) |
Apr 10, 2006 | 12.80 | 12.96 | 12.78 | 12.94 | 2,558,385 | +0.17(+1.35%) |
Apr 07, 2006 | 13.08 | 13.25 | 12.66 | 12.76 | 4,666,806 | -0.32(-2.44%) |
Apr 06, 2006 | 13.69 | 13.69 | 13.02 | 13.08 | 6,942,533 | -0.66(-4.83%) |
Apr 05, 2006 | 13.71 | 13.83 | 13.64 | 13.75 | 2,132,063 | +0.03(+0.24%) |
Apr 04, 2006 | 13.74 | 13.81 | 13.69 | 13.71 | 2,443,033 | +0.02(+0.15%) |
Apr 03, 2006 | 13.65 | 13.87 | 13.55 | 13.69 | 2,344,095 | +0.09(+0.68%) |
Mar 31, 2006 | 13.73 | 13.77 | 13.59 | 13.60 | 1,806,787 | -0.13(-0.97%) |
Mar 30, 2006 | 13.75 | 13.85 | 13.69 | 13.73 | 828,098 | -0.04(-0.29%) |
Mar 29, 2006 | 13.55 | 13.87 | 13.52 | 13.77 | 1,194,334 | +0.19(+1.42%) |
Mar 28, 2006 | 13.63 | 13.68 | 13.53 | 13.58 | 1,582,557 | -0.05(-0.39%) |
Mar 27, 2006 | 13.65 | 13.71 | 13.55 | 13.63 | 1,381,820 | -0.09(-0.63%) |
Mar 24, 2006 | 13.73 | 13.81 | 13.65 | 13.72 | 1,828,171 | -0.01(-0.10%) |
Mar 23, 2006 | 13.71 | 13.79 | 13.61 | 13.73 | 2,743,913 | +0.03(+0.19%) |
Mar 22, 2006 | 13.72 | 13.87 | 13.68 | 13.71 | 1,618,398 | -0.06(-0.43%) |
Mar 21, 2006 | 13.97 | 13.97 | 13.71 | 13.77 | 1,714,174 | -0.21(-1.47%) |
Mar 20, 2006 | 14.09 | 14.14 | 13.93 | 13.97 | 2,330,692 | -0.03(-0.24%) |
Mar 17, 2006 | 13.98 | 14.10 | 13.92 | 14.00 | 2,792,403 | +0.15(+1.10%) |
Mar 16, 2006 | 14.00 | 14.02 | 13.77 | 13.85 | 2,270,305 | -0.15(-1.04%) |
Mar 15, 2006 | 13.91 | 14.01 | 13.78 | 14.00 | 2,113,540 | +0.11(+0.81%) |
Mar 14, 2006 | 13.63 | 13.91 | 13.60 | 13.89 | 1,664,629 | +0.24(+1.75%) |
Mar 13, 2006 | 13.72 | 13.81 | 13.55 | 13.65 | 2,273,769 | -0.07(-0.53%) |
Mar 10, 2006 | 13.61 | 13.81 | 13.61 | 13.72 | 2,672,382 | +0.13(+0.93%) |
Mar 09, 2006 | 13.71 | 13.78 | 13.58 | 13.59 | 1,667,942 | -0.12(-0.87%) |
Mar 08, 2006 | 13.71 | 13.79 | 13.55 | 13.71 | 3,401,091 | +0.02(+0.15%) |
Mar 07, 2006 | 13.63 | 13.73 | 13.55 | 13.69 | 2,085,681 | +0.08(+0.58%) |
Mar 06, 2006 | 13.60 | 13.70 | 13.47 | 13.61 | 3,916,111 | +0.01(+0.10%) |
Mar 03, 2006 | 13.61 | 13.71 | 13.55 | 13.60 | 3,127,467 | -0.08(-0.58%) |
Mar 02, 2006 | 13.67 | 13.79 | 13.53 | 13.68 | 2,976,877 | -0.11(-0.82%) |