Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.14 | 13.14 | 12.72 | 12.84 | 1,658,500 | -0.22(-1.71%) |
May 30, 2006 | 13.10 | 13.24 | 13.02 | 13.06 | 845,500 | +0.04(+0.34%) |
May 26, 2006 | 13.02 | 13.06 | 12.75 | 13.02 | 576,000 | +0.06(+0.49%) |
May 25, 2006 | 12.80 | 12.96 | 12.76 | 12.96 | 1,022,500 | +0.14(+1.09%) |
May 24, 2006 | 12.99 | 13.20 | 12.65 | 12.82 | 1,631,000 | -0.44(-3.35%) |
May 23, 2006 | 13.22 | 13.44 | 13.19 | 13.26 | 1,638,500 | +0.17(+1.27%) |
May 22, 2006 | 12.84 | 13.09 | 12.78 | 13.09 | 2,402,000 | -0.05(-0.35%) |
May 19, 2006 | 13.18 | 13.24 | 12.95 | 13.14 | 2,807,000 | -0.38(-2.78%) |
May 18, 2006 | 13.80 | 13.84 | 13.49 | 13.52 | 1,695,000 | -0.11(-0.84%) |
May 17, 2006 | 13.92 | 14.04 | 13.63 | 13.63 | 1,664,500 | -0.09(-0.64%) |
May 16, 2006 | 13.66 | 13.79 | 13.60 | 13.72 | 1,797,500 | +0.21(+1.57%) |
May 15, 2006 | 13.72 | 13.85 | 13.51 | 13.51 | 3,377,500 | -0.74(-5.18%) |
May 12, 2006 | 14.42 | 14.46 | 14.07 | 14.24 | 1,926,500 | -0.01(-0.07%) |
May 11, 2006 | 14.43 | 14.45 | 14.22 | 14.25 | 2,308,500 | +0.14(+1.02%) |
May 10, 2006 | 13.92 | 14.12 | 13.87 | 14.11 | 1,061,000 | +0.16(+1.18%) |
May 09, 2006 | 13.74 | 13.96 | 13.71 | 13.95 | 1,312,000 | +0.41(+3.03%) |
May 08, 2006 | 13.50 | 13.54 | 13.36 | 13.54 | 980,500 | -0.07(-0.54%) |
May 05, 2006 | 13.58 | 13.62 | 13.44 | 13.61 | 1,534,500 | +0.09(+0.70%) |
May 04, 2006 | 13.40 | 13.56 | 13.28 | 13.52 | 1,209,000 | +0.19(+1.44%) |
May 03, 2006 | 13.46 | 13.48 | 13.09 | 13.32 | 1,345,500 | -0.01(-0.10%) |
May 02, 2006 | 13.16 | 13.34 | 13.13 | 13.34 | 1,064,000 | +0.29(+2.25%) |
May 01, 2006 | 13.19 | 13.20 | 13.02 | 13.04 | 1,320,000 | +0.01(+0.06%) |
Apr 28, 2006 | 12.84 | 13.06 | 12.80 | 13.04 | 1,258,500 | +0.43(+3.44%) |
Apr 27, 2006 | 12.60 | 12.82 | 12.58 | 12.60 | 701,500 | -0.16(-1.24%) |
Apr 26, 2006 | 12.66 | 12.77 | 12.63 | 12.76 | 642,500 | +0.17(+1.38%) |
Apr 25, 2006 | 12.61 | 12.65 | 12.47 | 12.59 | 788,000 | +0.25(+1.99%) |
Apr 24, 2006 | 12.50 | 12.52 | 12.34 | 12.34 | 1,146,000 | -0.32(-2.56%) |
Apr 21, 2006 | 12.51 | 12.67 | 12.39 | 12.66 | 925,500 | +0.45(+3.72%) |
Apr 20, 2006 | 12.70 | 12.70 | 12.12 | 12.21 | 2,142,000 | -0.54(-4.25%) |
Apr 19, 2006 | 12.43 | 12.80 | 12.41 | 12.75 | 1,488,000 | +0.35(+2.84%) |
Apr 18, 2006 | 12.30 | 12.40 | 12.23 | 12.40 | 991,500 | +0.15(+1.26%) |
Apr 17, 2006 | 12.10 | 12.28 | 12.06 | 12.25 | 626,500 | +0.31(+2.60%) |
Apr 13, 2006 | 11.90 | 11.94 | 11.80 | 11.94 | 535,000 | +0.03(+0.27%) |
Apr 12, 2006 | 11.91 | 11.96 | 11.86 | 11.90 | 440,500 | +0.07(+0.59%) |
Apr 11, 2006 | 11.92 | 11.99 | 11.82 | 11.83 | 915,000 | -0.10(-0.87%) |
Apr 10, 2006 | 11.91 | 11.96 | 11.81 | 11.94 | 420,000 | +0.19(+1.65%) |
Apr 07, 2006 | 11.73 | 11.78 | 11.66 | 11.74 | 586,000 | -0.13(-1.09%) |
Apr 06, 2006 | 11.81 | 11.88 | 11.79 | 11.87 | 752,000 | +0.12(+1.02%) |
Apr 05, 2006 | 11.74 | 11.76 | 11.63 | 11.75 | 574,500 | +0.05(+0.46%) |
Apr 04, 2006 | 11.76 | 11.76 | 11.66 | 11.70 | 515,500 | -0.01(-0.10%) |
Apr 03, 2006 | 11.74 | 11.80 | 11.70 | 11.71 | 863,500 | +0.07(+0.57%) |
Mar 31, 2006 | 11.64 | 11.67 | 11.54 | 11.65 | 598,000 | -0.08(-0.68%) |
Mar 30, 2006 | 11.63 | 11.75 | 11.58 | 11.73 | 1,220,500 | +0.29(+2.55%) |
Mar 29, 2006 | 11.29 | 11.44 | 11.28 | 11.43 | 667,500 | +0.21(+1.83%) |
Mar 28, 2006 | 11.33 | 11.33 | 11.20 | 11.23 | 1,634,500 | -0.06(-0.53%) |
Mar 27, 2006 | 11.26 | 11.32 | 11.25 | 11.29 | 814,000 | +0.13(+1.20%) |
Mar 24, 2006 | 11.07 | 11.18 | 11.04 | 11.15 | 545,000 | +0.19(+1.77%) |
Mar 23, 2006 | 10.89 | 10.98 | 10.87 | 10.96 | 338,000 | -0.01(-0.05%) |
Mar 22, 2006 | 10.96 | 11.00 | 10.94 | 10.97 | 350,500 | -0.02(-0.16%) |
Mar 21, 2006 | 10.97 | 11.06 | 10.90 | 10.98 | 408,500 | -0.06(-0.56%) |
Mar 20, 2006 | 11.01 | 11.09 | 11.01 | 11.05 | 424,500 | +0.01(+0.05%) |
Mar 17, 2006 | 11.07 | 11.07 | 10.99 | 11.04 | 231,000 | -0.03(-0.25%) |
Mar 16, 2006 | 11.04 | 11.08 | 10.91 | 11.07 | 281,000 | +0.03(+0.24%) |
Mar 15, 2006 | 11.10 | 11.10 | 11.02 | 11.04 | 251,000 | +0.05(+0.42%) |
Mar 14, 2006 | 10.86 | 11.01 | 10.85 | 11.00 | 321,000 | +0.12(+1.12%) |
Mar 13, 2006 | 10.83 | 10.90 | 10.80 | 10.87 | 330,000 | +0.09(+0.87%) |
Mar 10, 2006 | 10.65 | 10.80 | 10.65 | 10.78 | 2,013,000 | -0.09(-0.83%) |
Mar 09, 2006 | 10.93 | 10.96 | 10.85 | 10.87 | 575,500 | +0.07(+0.67%) |
Mar 08, 2006 | 10.86 | 10.87 | 10.72 | 10.80 | 749,500 | -0.21(-1.94%) |
Mar 07, 2006 | 11.07 | 11.07 | 10.94 | 11.01 | 906,000 | -0.07(-0.61%) |
Mar 06, 2006 | 11.28 | 11.30 | 11.00 | 11.08 | 432,000 | -0.20(-1.77%) |
Mar 03, 2006 | 11.33 | 11.33 | 11.25 | 11.28 | 506,500 | -0.08(-0.70%) |
Mar 02, 2006 | 11.28 | 11.37 | 11.21 | 11.36 | 591,000 | +0.13(+1.14%) |