Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.18 | 12.22 | 12.05 | 12.19 | 1,840,141 | +0.04(+0.32%) |
May 30, 2006 | 12.27 | 12.27 | 12.14 | 12.15 | 1,731,846 | -0.12(-0.94%) |
May 26, 2006 | 12.36 | 12.43 | 12.24 | 12.27 | 1,410,415 | -0.04(-0.36%) |
May 25, 2006 | 12.22 | 12.32 | 12.19 | 12.31 | 1,943,689 | +0.16(+1.32%) |
May 24, 2006 | 12.17 | 12.40 | 11.99 | 12.15 | 4,582,016 | -0.01(-0.11%) |
May 23, 2006 | 12.08 | 12.36 | 12.08 | 12.17 | 4,797,310 | +0.23(+1.90%) |
May 22, 2006 | 11.85 | 12.00 | 11.78 | 11.94 | 2,730,657 | +0.03(+0.25%) |
May 19, 2006 | 12.08 | 12.14 | 11.84 | 11.91 | 3,639,294 | -0.19(-1.55%) |
May 18, 2006 | 12.27 | 12.27 | 12.07 | 12.10 | 2,527,875 | -0.11(-0.93%) |
May 17, 2006 | 12.49 | 12.52 | 12.11 | 12.21 | 3,344,181 | -0.35(-2.79%) |
May 16, 2006 | 12.59 | 12.64 | 12.41 | 12.56 | 1,614,923 | -0.03(-0.24%) |
May 15, 2006 | 12.54 | 12.62 | 12.48 | 12.59 | 1,592,487 | -0.09(-0.73%) |
May 12, 2006 | 12.90 | 12.90 | 12.67 | 12.69 | 1,831,943 | -0.21(-1.65%) |
May 11, 2006 | 13.19 | 13.22 | 12.87 | 12.90 | 2,141,294 | -0.23(-1.78%) |
May 10, 2006 | 12.94 | 13.18 | 12.92 | 13.13 | 2,166,318 | +0.20(+1.52%) |
May 09, 2006 | 13.03 | 13.05 | 12.88 | 12.94 | 1,381,508 | -0.04(-0.34%) |
May 08, 2006 | 13.03 | 13.10 | 12.94 | 12.98 | 1,917,802 | -0.12(-0.89%) |
May 05, 2006 | 13.01 | 13.13 | 13.00 | 13.10 | 1,712,431 | +0.08(+0.64%) |
May 04, 2006 | 12.86 | 13.07 | 12.68 | 13.01 | 5,426,367 | -0.24(-1.78%) |
May 03, 2006 | 13.67 | 13.79 | 13.23 | 13.25 | 9,927,702 | +0.20(+1.51%) |
May 02, 2006 | 12.82 | 13.12 | 12.77 | 13.05 | 3,173,326 | +0.26(+2.03%) |
May 01, 2006 | 12.69 | 12.84 | 12.63 | 12.79 | 2,668,959 | +0.10(+0.80%) |
Apr 28, 2006 | 12.60 | 12.75 | 12.56 | 12.69 | 2,262,532 | +0.02(+0.15%) |
Apr 27, 2006 | 12.20 | 12.74 | 12.20 | 12.67 | 1,825,040 | +0.02(+0.17%) |
Apr 26, 2006 | 12.60 | 12.77 | 12.56 | 12.65 | 1,644,693 | +0.09(+0.76%) |
Apr 25, 2006 | 12.41 | 12.58 | 12.41 | 12.56 | 1,980,794 | +0.14(+1.14%) |
Apr 24, 2006 | 12.42 | 12.47 | 12.32 | 12.41 | 1,071,294 | -0.01(-0.09%) |
Apr 21, 2006 | 12.59 | 12.59 | 12.37 | 12.43 | 2,175,810 | -0.14(-1.14%) |
Apr 20, 2006 | 12.57 | 12.62 | 12.56 | 12.57 | 1,664,108 | -0.02(-0.17%) |
Apr 19, 2006 | 12.63 | 12.69 | 12.55 | 12.59 | 2,111,955 | -0.12(-0.93%) |
Apr 18, 2006 | 12.17 | 12.72 | 12.17 | 12.71 | 4,414,181 | +0.60(+4.98%) |
Apr 17, 2006 | 12.10 | 12.28 | 12.05 | 12.11 | 866,786 | -0.09(-0.70%) |
Apr 13, 2006 | 12.06 | 12.29 | 12.08 | 12.19 | 1,279,254 | +0.13(+1.10%) |
Apr 12, 2006 | 12.08 | 12.17 | 11.98 | 12.06 | 4,051,762 | -0.02(-0.19%) |
Apr 11, 2006 | 12.24 | 12.32 | 12.07 | 12.08 | 1,447,951 | -0.13(-1.10%) |
Apr 10, 2006 | 12.14 | 12.24 | 12.11 | 12.22 | 1,313,338 | +0.05(+0.42%) |
Apr 07, 2006 | 12.27 | 12.32 | 12.15 | 12.17 | 989,750 | -0.08(-0.64%) |
Apr 06, 2006 | 12.38 | 12.43 | 12.21 | 12.24 | 2,324,229 | -0.14(-1.12%) |
Apr 05, 2006 | 12.35 | 12.44 | 12.32 | 12.38 | 1,771,971 | -0.02(-0.15%) |
Apr 04, 2006 | 12.35 | 12.41 | 12.26 | 12.40 | 3,243,653 | +0.11(+0.90%) |
Apr 03, 2006 | 12.40 | 12.40 | 12.27 | 12.29 | 2,652,996 | -0.09(-0.73%) |
Mar 31, 2006 | 12.39 | 12.52 | 12.37 | 12.38 | 2,272,455 | -0.02(-0.13%) |
Mar 30, 2006 | 12.48 | 12.51 | 12.36 | 12.40 | 1,935,923 | -0.07(-0.54%) |
Mar 29, 2006 | 12.42 | 12.51 | 12.37 | 12.46 | 1,623,983 | +0.09(+0.75%) |
Mar 28, 2006 | 12.46 | 12.54 | 12.35 | 12.37 | 1,136,012 | -0.14(-1.13%) |
Mar 27, 2006 | 12.52 | 12.52 | 12.41 | 12.51 | 1,310,750 | -0.00(-0.02%) |
Mar 24, 2006 | 12.43 | 12.52 | 12.43 | 12.52 | 1,357,778 | +0.07(+0.60%) |
Mar 23, 2006 | 12.44 | 12.51 | 12.40 | 12.44 | 1,293,923 | -0.03(-0.26%) |
Mar 22, 2006 | 12.21 | 12.49 | 12.21 | 12.47 | 2,775,096 | +0.19(+1.55%) |
Mar 21, 2006 | 12.31 | 12.35 | 12.23 | 12.28 | 2,026,959 | -0.03(-0.26%) |
Mar 20, 2006 | 12.09 | 12.33 | 12.09 | 12.32 | 2,129,213 | +0.04(+0.30%) |
Mar 17, 2006 | 12.35 | 12.35 | 12.18 | 12.28 | 2,934,302 | -0.08(-0.62%) |
Mar 16, 2006 | 12.34 | 12.41 | 12.28 | 12.36 | 2,145,608 | +0.03(+0.26%) |
Mar 15, 2006 | 12.26 | 12.33 | 12.18 | 12.32 | 2,232,762 | +0.08(+0.64%) |
Mar 14, 2006 | 12.03 | 12.27 | 11.97 | 12.24 | 1,734,004 | +0.22(+1.87%) |
Mar 13, 2006 | 11.99 | 12.19 | 11.97 | 12.02 | 1,803,467 | -0.00(-0.04%) |
Mar 10, 2006 | 11.86 | 12.10 | 11.86 | 12.02 | 1,880,697 | +0.15(+1.23%) |
Mar 09, 2006 | 11.77 | 11.95 | 11.77 | 11.88 | 1,836,689 | +0.07(+0.59%) |
Mar 08, 2006 | 11.68 | 11.87 | 11.64 | 11.81 | 2,177,967 | +0.02(+0.18%) |
Mar 07, 2006 | 11.87 | 11.87 | 11.72 | 11.79 | 1,812,096 | -0.12(-1.01%) |
Mar 06, 2006 | 11.97 | 11.99 | 11.89 | 11.91 | 2,557,213 | -0.10(-0.87%) |
Mar 03, 2006 | 11.82 | 12.06 | 11.82 | 12.01 | 3,345,044 | +0.04(+0.31%) |
Mar 02, 2006 | 12.04 | 12.13 | 11.94 | 11.98 | 4,597,117 | -0.17(-1.39%) |