Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.563 | 10.08 | 9.555 | 10.08 | 4,701,544 | +0.17(+1.68%) |
May 30, 2006 | 10.40 | 10.44 | 9.877 | 9.916 | 4,978,614 | -0.48(-4.62%) |
May 26, 2006 | 10.55 | 10.88 | 10.36 | 10.40 | 6,698,762 | +0.20(+1.94%) |
May 25, 2006 | 9.769 | 10.21 | 9.594 | 10.20 | 6,377,437 | +0.64(+6.74%) |
May 24, 2006 | 9.708 | 10.01 | 9.251 | 9.555 | 8,264,981 | -0.32(-3.28%) |
May 23, 2006 | 9.979 | 10.33 | 9.823 | 9.879 | 9,885,076 | +0.28(+2.97%) |
May 22, 2006 | 9.927 | 10.06 | 9.428 | 9.594 | 13,696,241 | -1.12(-10.44%) |
May 19, 2006 | 11.12 | 11.12 | 10.14 | 10.71 | 12,088,173 | -0.44(-3.93%) |
May 18, 2006 | 11.43 | 11.58 | 11.07 | 11.15 | 4,911,271 | -0.38(-3.28%) |
May 17, 2006 | 11.95 | 12.27 | 11.41 | 11.53 | 4,542,805 | -0.38(-3.21%) |
May 16, 2006 | 11.23 | 11.93 | 11.23 | 11.91 | 4,124,794 | +0.73(+6.49%) |
May 15, 2006 | 11.71 | 11.71 | 11.03 | 11.19 | 6,741,573 | -0.77(-6.42%) |
May 12, 2006 | 12.49 | 12.49 | 11.26 | 11.95 | 11,076,095 | -0.52(-4.20%) |
May 11, 2006 | 13.39 | 13.46 | 12.48 | 12.48 | 4,551,464 | -0.97(-7.23%) |
May 10, 2006 | 13.44 | 13.50 | 13.41 | 13.45 | 1,640,297 | +0.15(+1.09%) |
May 09, 2006 | 13.19 | 13.56 | 13.19 | 13.30 | 2,712,984 | +0.12(+0.93%) |
May 08, 2006 | 13.10 | 13.23 | 12.92 | 13.18 | 2,574,448 | +0.32(+2.52%) |
May 05, 2006 | 13.01 | 13.04 | 12.83 | 12.86 | 2,129,019 | +0.06(+0.44%) |
May 04, 2006 | 12.99 | 13.27 | 12.48 | 12.80 | 3,328,697 | -0.09(-0.66%) |
May 03, 2006 | 12.47 | 12.93 | 12.30 | 12.89 | 2,509,029 | +0.42(+3.40%) |
May 02, 2006 | 12.10 | 12.50 | 11.95 | 12.46 | 2,659,109 | +0.55(+4.63%) |
May 01, 2006 | 11.64 | 12.06 | 11.64 | 11.91 | 1,604,220 | +0.42(+3.62%) |
Apr 28, 2006 | 11.49 | 11.64 | 11.44 | 11.50 | 1,419,025 | +0.03(+0.29%) |
Apr 27, 2006 | 11.62 | 11.70 | 11.42 | 11.46 | 2,074,663 | -0.16(-1.36%) |
Apr 26, 2006 | 11.43 | 11.81 | 11.43 | 11.62 | 1,766,806 | +0.40(+3.54%) |
Apr 25, 2006 | 11.16 | 11.36 | 11.15 | 11.22 | 2,940,028 | -0.23(-2.01%) |
Apr 24, 2006 | 11.75 | 11.75 | 11.15 | 11.45 | 2,481,130 | -0.24(-2.06%) |
Apr 21, 2006 | 11.62 | 12.05 | 11.57 | 11.70 | 2,731,744 | +0.14(+1.17%) |
Apr 20, 2006 | 11.58 | 11.74 | 11.49 | 11.56 | 2,410,419 | +0.05(+0.43%) |
Apr 19, 2006 | 11.41 | 11.54 | 11.27 | 11.51 | 2,477,281 | +0.36(+3.21%) |
Apr 18, 2006 | 10.91 | 11.33 | 10.91 | 11.15 | 2,708,655 | +0.26(+2.39%) |
Apr 17, 2006 | 10.55 | 10.89 | 10.55 | 10.89 | 1,239,602 | +0.37(+3.56%) |
Apr 13, 2006 | 10.40 | 10.56 | 10.24 | 10.52 | 1,509,458 | +0.11(+1.10%) |
Apr 12, 2006 | 10.50 | 10.50 | 10.31 | 10.40 | 2,081,878 | -0.41(-3.79%) |
Apr 11, 2006 | 10.98 | 11.02 | 10.75 | 10.81 | 1,777,389 | -0.17(-1.51%) |
Apr 10, 2006 | 10.81 | 11.00 | 10.81 | 10.98 | 1,308,389 | +0.29(+2.70%) |
Apr 07, 2006 | 10.94 | 10.94 | 10.53 | 10.69 | 1,822,124 | -0.25(-2.26%) |
Apr 06, 2006 | 10.89 | 10.97 | 10.82 | 10.94 | 1,409,404 | +0.08(+0.71%) |
Apr 05, 2006 | 10.86 | 11.02 | 10.81 | 10.86 | 2,148,260 | +0.05(+0.48%) |
Apr 04, 2006 | 10.85 | 10.89 | 10.71 | 10.81 | 1,915,924 | +0.05(+0.48%) |
Apr 03, 2006 | 10.76 | 10.80 | 10.71 | 10.76 | 1,771,617 | +0.26(+2.48%) |
Mar 31, 2006 | 10.70 | 10.71 | 10.50 | 10.50 | 1,213,627 | -0.24(-2.26%) |
Mar 30, 2006 | 10.79 | 10.79 | 10.61 | 10.74 | 1,366,112 | +0.14(+1.33%) |
Mar 29, 2006 | 10.42 | 10.60 | 10.38 | 10.60 | 1,667,715 | +0.23(+2.18%) |
Mar 28, 2006 | 10.27 | 10.43 | 10.22 | 10.37 | 2,579,740 | +0.09(+0.91%) |
Mar 27, 2006 | 10.12 | 10.28 | 10.08 | 10.28 | 1,356,492 | +0.25(+2.49%) |
Mar 24, 2006 | 10.13 | 10.21 | 9.941 | 10.03 | 1,443,557 | -0.05(-0.51%) |
Mar 23, 2006 | 10.17 | 10.18 | 9.939 | 10.08 | 1,625,385 | -0.08(-0.78%) |
Mar 22, 2006 | 9.979 | 10.16 | 9.875 | 10.16 | 2,524,903 | +0.18(+1.83%) |
Mar 21, 2006 | 10.19 | 10.20 | 9.979 | 9.979 | 2,188,185 | -0.30(-2.93%) |
Mar 20, 2006 | 10.43 | 10.44 | 10.20 | 10.28 | 1,486,850 | -0.05(-0.46%) |
Mar 17, 2006 | 10.40 | 10.40 | 10.21 | 10.33 | 1,142,916 | -0.06(-0.54%) |
Mar 16, 2006 | 10.39 | 10.43 | 10.29 | 10.38 | 1,891,873 | +0.08(+0.79%) |
Mar 15, 2006 | 10.19 | 10.38 | 10.14 | 10.30 | 1,987,597 | +0.05(+0.53%) |
Mar 14, 2006 | 10.33 | 10.35 | 10.16 | 10.25 | 1,939,014 | -0.04(-0.40%) |
Mar 13, 2006 | 10.21 | 10.39 | 10.18 | 10.29 | 2,163,653 | +0.20(+2.02%) |
Mar 10, 2006 | 10.08 | 10.18 | 9.985 | 10.09 | 2,437,837 | +0.21(+2.15%) |
Mar 09, 2006 | 10.18 | 10.35 | 9.875 | 9.875 | 3,464,346 | -0.25(-2.46%) |
Mar 08, 2006 | 9.719 | 10.17 | 9.471 | 10.12 | 7,253,384 | +0.35(+3.62%) |
Mar 07, 2006 | 10.22 | 10.39 | 9.771 | 9.771 | 8,307,792 | -0.74(-7.06%) |
Mar 06, 2006 | 10.91 | 10.91 | 10.31 | 10.51 | 5,260,976 | -0.43(-3.91%) |
Mar 03, 2006 | 10.60 | 11.07 | 10.56 | 10.94 | 2,650,932 | +0.29(+2.69%) |
Mar 02, 2006 | 10.50 | 10.65 | 10.39 | 10.65 | 1,977,977 | +0.20(+1.89%) |