Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.49 | 10.85 | 10.49 | 10.78 | 260,100 | +0.29(+2.76%) |
May 30, 2006 | 10.76 | 10.76 | 10.40 | 10.49 | 100,300 | -0.27(-2.51%) |
May 26, 2006 | 10.65 | 11.04 | 10.62 | 10.76 | 86,800 | +0.18(+1.70%) |
May 25, 2006 | 10.45 | 10.60 | 10.37 | 10.58 | 234,700 | +0.22(+2.12%) |
May 24, 2006 | 10.22 | 10.42 | 9.950 | 10.36 | 196,500 | +0.12(+1.17%) |
May 23, 2006 | 10.45 | 10.55 | 10.20 | 10.24 | 198,200 | -0.13(-1.25%) |
May 22, 2006 | 10.15 | 10.56 | 10.10 | 10.37 | 419,400 | -0.09(-0.86%) |
May 19, 2006 | 10.57 | 10.58 | 10.30 | 10.46 | 249,800 | -0.10(-0.95%) |
May 18, 2006 | 10.11 | 10.64 | 10.10 | 10.56 | 416,200 | +0.45(+4.45%) |
May 17, 2006 | 10.05 | 10.29 | 9.800 | 10.11 | 1,233,400 | -0.16(-1.56%) |
May 16, 2006 | 10.65 | 10.75 | 10.27 | 10.27 | 518,200 | -0.37(-3.48%) |
May 15, 2006 | 10.80 | 10.84 | 10.59 | 10.64 | 368,700 | -0.18(-1.66%) |
May 12, 2006 | 10.85 | 10.90 | 10.80 | 10.82 | 289,700 | -0.07(-0.64%) |
May 11, 2006 | 10.79 | 10.90 | 10.78 | 10.89 | 371,000 | +0.09(+0.83%) |
May 10, 2006 | 10.96 | 10.99 | 10.75 | 10.80 | 522,600 | -0.16(-1.46%) |
May 09, 2006 | 11.60 | 11.61 | 10.84 | 10.96 | 518,700 | -0.98(-8.21%) |
May 08, 2006 | 11.90 | 11.99 | 11.81 | 11.94 | 120,500 | +0.03(+0.25%) |
May 05, 2006 | 11.80 | 12.00 | 11.75 | 11.91 | 156,100 | +0.11(+0.93%) |
May 04, 2006 | 12.06 | 12.07 | 11.80 | 11.80 | 150,500 | -0.26(-2.16%) |
May 03, 2006 | 12.17 | 12.22 | 12.05 | 12.06 | 213,500 | -0.11(-0.90%) |
May 02, 2006 | 12.17 | 12.26 | 12.10 | 12.17 | 137,400 | -0.03(-0.25%) |
May 01, 2006 | 12.20 | 12.29 | 12.05 | 12.20 | 624,300 | -0.03(-0.25%) |
Apr 28, 2006 | 12.26 | 12.43 | 12.12 | 12.23 | 89,900 | -0.02(-0.16%) |
Apr 27, 2006 | 12.44 | 12.46 | 12.25 | 12.25 | 200,800 | -0.20(-1.61%) |
Apr 26, 2006 | 12.37 | 12.60 | 12.31 | 12.45 | 155,000 | +0.08(+0.65%) |
Apr 25, 2006 | 11.98 | 12.38 | 11.97 | 12.37 | 197,800 | +0.39(+3.26%) |
Apr 24, 2006 | 12.10 | 12.32 | 11.76 | 11.98 | 269,400 | -0.08(-0.66%) |
Apr 21, 2006 | 12.46 | 12.46 | 11.99 | 12.06 | 232,800 | -0.15(-1.23%) |
Apr 20, 2006 | 12.44 | 12.45 | 12.18 | 12.21 | 139,500 | -0.23(-1.85%) |
Apr 19, 2006 | 12.60 | 12.63 | 12.27 | 12.44 | 176,900 | -0.24(-1.89%) |
Apr 18, 2006 | 12.48 | 12.90 | 12.43 | 12.68 | 239,800 | +0.21(+1.68%) |
Apr 17, 2006 | 12.40 | 12.49 | 12.20 | 12.47 | 107,800 | +0.13(+1.05%) |
Apr 13, 2006 | 12.10 | 12.43 | 11.91 | 12.34 | 91,900 | +0.24(+1.98%) |
Apr 12, 2006 | 11.95 | 12.10 | 11.80 | 12.10 | 119,300 | +0.14(+1.17%) |
Apr 11, 2006 | 11.96 | 12.13 | 11.87 | 11.96 | 339,200 | -0.04(-0.33%) |
Apr 10, 2006 | 11.98 | 12.01 | 11.71 | 12.00 | 152,200 | +0.10(+0.84%) |
Apr 07, 2006 | 12.01 | 12.05 | 11.86 | 11.90 | 189,000 | -0.09(-0.75%) |
Apr 06, 2006 | 12.30 | 12.31 | 11.92 | 11.99 | 189,900 | -0.32(-2.60%) |
Apr 05, 2006 | 11.97 | 12.37 | 11.93 | 12.31 | 292,100 | +0.34(+2.84%) |
Apr 04, 2006 | 11.96 | 12.14 | 11.90 | 11.97 | 187,200 | -0.17(-1.40%) |
Apr 03, 2006 | 12.18 | 12.23 | 11.90 | 12.14 | 206,400 | -0.03(-0.25%) |
Mar 31, 2006 | 11.99 | 12.23 | 11.81 | 12.17 | 252,600 | +0.21(+1.76%) |
Mar 30, 2006 | 12.31 | 12.31 | 11.90 | 11.96 | 189,300 | -0.34(-2.76%) |
Mar 29, 2006 | 11.89 | 12.50 | 11.81 | 12.30 | 176,300 | +0.42(+3.54%) |
Mar 28, 2006 | 11.63 | 12.02 | 11.45 | 11.88 | 207,800 | +0.25(+2.15%) |
Mar 27, 2006 | 11.90 | 12.05 | 11.56 | 11.63 | 229,200 | -0.35(-2.92%) |
Mar 24, 2006 | 11.80 | 11.98 | 11.55 | 11.98 | 140,700 | +0.10(+0.84%) |
Mar 23, 2006 | 11.60 | 11.95 | 11.51 | 11.88 | 212,400 | +0.18(+1.54%) |
Mar 22, 2006 | 11.70 | 11.78 | 11.24 | 11.70 | 281,600 | +0.05(+0.43%) |
Mar 21, 2006 | 11.87 | 11.94 | 11.56 | 11.65 | 179,100 | -0.31(-2.59%) |
Mar 20, 2006 | 12.41 | 12.41 | 11.95 | 11.96 | 232,600 | -0.45(-3.63%) |
Mar 17, 2006 | 12.30 | 12.45 | 12.10 | 12.41 | 255,700 | +0.03(+0.24%) |
Mar 16, 2006 | 12.12 | 12.45 | 12.10 | 12.38 | 227,900 | +0.28(+2.31%) |
Mar 15, 2006 | 11.95 | 12.14 | 11.89 | 12.10 | 261,500 | +0.15(+1.26%) |
Mar 14, 2006 | 12.05 | 12.05 | 11.86 | 11.95 | 211,500 | -0.10(-0.83%) |
Mar 13, 2006 | 12.00 | 12.23 | 11.97 | 12.05 | 145,600 | +0.09(+0.75%) |
Mar 10, 2006 | 11.57 | 11.97 | 11.41 | 11.96 | 150,300 | +0.36(+3.10%) |
Mar 09, 2006 | 11.43 | 11.74 | 11.33 | 11.60 | 358,000 | +0.17(+1.49%) |
Mar 08, 2006 | 10.90 | 11.53 | 10.78 | 11.43 | 198,100 | +0.51(+4.67%) |
Mar 07, 2006 | 10.92 | 11.05 | 10.69 | 10.92 | 246,200 | -0.06(-0.55%) |
Mar 06, 2006 | 11.02 | 11.15 | 10.85 | 10.98 | 299,600 | -0.12(-1.08%) |
Mar 03, 2006 | 11.24 | 11.40 | 10.97 | 11.10 | 625,000 | -0.14(-1.25%) |
Mar 02, 2006 | 11.21 | 11.43 | 11.01 | 11.24 | 423,000 | +0.03(+0.27%) |