Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.05 | 12.22 | 11.76 | 12.04 | 2,173,335 | +0.08(+0.67%) |
May 30, 2006 | 12.39 | 12.45 | 11.91 | 11.96 | 2,570,845 | -0.19(-1.56%) |
May 26, 2006 | 12.29 | 12.29 | 11.91 | 12.15 | 3,504,890 | +0.02(+0.16%) |
May 25, 2006 | 11.95 | 12.20 | 11.82 | 12.13 | 2,561,249 | +0.38(+3.23%) |
May 24, 2006 | 11.86 | 12.08 | 11.51 | 11.75 | 3,799,272 | -0.59(-4.78%) |
May 23, 2006 | 12.25 | 12.74 | 12.20 | 12.34 | 3,794,805 | +0.28(+2.32%) |
May 22, 2006 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | +0.00(+0.00%) |
May 19, 2006 | 11.86 | 12.19 | 11.55 | 12.06 | 3,929,646 | -0.06(-0.50%) |
May 18, 2006 | 12.32 | 12.59 | 11.95 | 12.12 | 1,676,197 | -0.20(-1.62%) |
May 17, 2006 | 12.87 | 13.20 | 12.16 | 12.32 | 4,458,406 | -0.36(-2.84%) |
May 16, 2006 | 12.88 | 13.18 | 12.22 | 12.68 | 4,159,473 | -0.07(-0.55%) |
May 15, 2006 | 13.01 | 13.24 | 12.56 | 12.75 | 2,622,153 | -0.80(-5.90%) |
May 12, 2006 | 13.98 | 14.16 | 13.25 | 13.55 | 3,420,862 | -0.43(-3.08%) |
May 11, 2006 | 14.40 | 14.49 | 13.86 | 13.98 | 5,398,085 | +0.06(+0.43%) |
May 10, 2006 | 13.85 | 14.25 | 13.84 | 13.92 | 5,322,583 | -0.06(-0.43%) |
May 09, 2006 | 13.75 | 14.25 | 13.59 | 13.98 | 3,580,244 | +0.47(+3.48%) |
May 08, 2006 | 13.45 | 13.59 | 13.25 | 13.51 | 2,058,805 | -0.11(-0.81%) |
May 05, 2006 | 13.85 | 14.05 | 13.47 | 13.62 | 3,503,150 | -0.10(-0.73%) |
May 04, 2006 | 13.85 | 14.00 | 13.46 | 13.72 | 7,230,705 | -0.19(-1.37%) |
May 03, 2006 | 14.35 | 14.35 | 13.70 | 13.91 | 5,321,625 | -0.29(-2.04%) |
May 02, 2006 | 14.16 | 14.29 | 13.84 | 14.20 | 6,848,860 | +0.23(+1.65%) |
May 01, 2006 | 13.95 | 14.21 | 13.81 | 13.97 | 2,322,119 | +0.32(+2.34%) |
Apr 28, 2006 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | +0.40(+3.02%) |
Apr 27, 2006 | 13.45 | 13.60 | 13.15 | 13.25 | 4,212,348 | -0.45(-3.28%) |
Apr 26, 2006 | 13.50 | 13.80 | 13.45 | 13.70 | 2,844,908 | +0.22(+1.63%) |
Apr 25, 2006 | 13.35 | 13.66 | 13.22 | 13.48 | 3,516,668 | +0.25(+1.89%) |
Apr 24, 2006 | 12.90 | 13.32 | 12.77 | 13.23 | 2,943,545 | +0.18(+1.38%) |
Apr 21, 2006 | 13.05 | 13.15 | 12.92 | 13.05 | 2,786,028 | +0.29(+2.27%) |
Apr 20, 2006 | 13.58 | 13.58 | 12.76 | 12.76 | 4,245,166 | -0.89(-6.52%) |
Apr 19, 2006 | 13.24 | 13.68 | 13.11 | 13.65 | 3,148,536 | +0.41(+3.10%) |
Apr 18, 2006 | 13.20 | 13.36 | 13.02 | 13.24 | 3,579,579 | +0.06(+0.46%) |
Apr 17, 2006 | 12.80 | 13.20 | 12.75 | 13.18 | 3,905,014 | +0.72(+5.78%) |
Apr 13, 2006 | 12.35 | 12.49 | 12.22 | 12.46 | 1,780,997 | +0.11(+0.89%) |
Apr 12, 2006 | 12.18 | 12.50 | 12.18 | 12.35 | 1,715,152 | +0.25(+2.07%) |
Apr 11, 2006 | 12.42 | 12.61 | 12.10 | 12.10 | 3,987,222 | -0.33(-2.65%) |
Apr 10, 2006 | 12.70 | 12.72 | 12.27 | 12.43 | 4,651,808 | -0.02(-0.16%) |
Apr 07, 2006 | 12.71 | 12.72 | 12.35 | 12.45 | 2,366,427 | -0.39(-3.04%) |
Apr 06, 2006 | 12.95 | 13.03 | 12.70 | 12.84 | 3,733,701 | -0.08(-0.62%) |
Apr 05, 2006 | 12.75 | 12.92 | 12.63 | 12.92 | 2,090,545 | +0.30(+2.38%) |
Apr 04, 2006 | 12.80 | 12.88 | 12.53 | 12.62 | 4,943,473 | -0.17(-1.33%) |
Apr 03, 2006 | 12.99 | 13.10 | 12.73 | 12.79 | 4,240,087 | +0.06(+0.47%) |
Mar 31, 2006 | 12.69 | 12.85 | 12.53 | 12.73 | 4,361,605 | -0.07(-0.55%) |
Mar 30, 2006 | 12.75 | 12.85 | 12.46 | 12.80 | 3,819,863 | +0.45(+3.64%) |
Mar 29, 2006 | 11.94 | 12.37 | 11.90 | 12.35 | 1,927,593 | +0.41(+3.43%) |
Mar 28, 2006 | 12.25 | 12.25 | 11.78 | 11.94 | 2,624,546 | -0.16(-1.32%) |
Mar 27, 2006 | 12.02 | 12.39 | 11.98 | 12.10 | 3,050,106 | +0.30(+2.54%) |
Mar 24, 2006 | 11.47 | 11.90 | 11.38 | 11.80 | 3,679,127 | +0.63(+5.64%) |
Mar 21, 2006 | 11.16 | 11.42 | 10.91 | 11.17 | 3,482,440 | -0.10(-0.89%) |
Mar 20, 2006 | 10.93 | 11.40 | 10.93 | 11.27 | 3,255,168 | +0.35(+3.21%) |
Mar 17, 2006 | 11.20 | 11.31 | 10.90 | 10.92 | 2,683,857 | -0.26(-2.33%) |
Mar 16, 2006 | 11.35 | 11.48 | 11.18 | 11.18 | 3,091,006 | -0.12(-1.06%) |
Mar 15, 2006 | 11.20 | 11.44 | 11.13 | 11.30 | 3,349,389 | +0.27(+2.45%) |
Mar 14, 2006 | 10.75 | 11.10 | 10.62 | 11.03 | 4,274,881 | +0.30(+2.80%) |
Mar 13, 2006 | 10.69 | 10.87 | 10.58 | 10.73 | 1,836,151 | +0.10(+0.94%) |
Mar 10, 2006 | 10.26 | 10.76 | 10.21 | 10.63 | 2,398,062 | +0.17(+1.63%) |
Mar 09, 2006 | 10.90 | 11.06 | 10.38 | 10.46 | 2,755,601 | -0.25(-2.33%) |
Mar 08, 2006 | 10.35 | 10.79 | 10.25 | 10.71 | 2,112,316 | +0.14(+1.32%) |
Mar 07, 2006 | 10.85 | 10.85 | 10.32 | 10.57 | 2,256,414 | -0.20(-1.86%) |
Mar 06, 2006 | 11.20 | 11.25 | 10.77 | 10.77 | 3,421,100 | -0.45(-4.01%) |
Mar 03, 2006 | 11.53 | 11.53 | 11.21 | 11.22 | 2,684,938 | -0.31(-2.69%) |
Mar 02, 2006 | 10.95 | 11.61 | 10.85 | 11.53 | 5,845,369 | +0.72(+6.66%) |