Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.39 | 12.46 | 11.75 | 12.22 | 20,571,842 | +0.07(+0.58%) |
May 30, 2006 | 12.84 | 12.84 | 12.10 | 12.15 | 15,176,602 | -0.91(-6.99%) |
May 26, 2006 | 13.00 | 13.28 | 12.79 | 13.06 | 13,435,840 | +0.25(+1.99%) |
May 25, 2006 | 12.59 | 12.81 | 12.39 | 12.81 | 13,062,132 | +0.52(+4.20%) |
May 24, 2006 | 12.43 | 12.66 | 11.97 | 12.29 | 22,708,500 | -0.09(-0.76%) |
May 23, 2006 | 13.05 | 13.21 | 12.35 | 12.38 | 18,058,536 | -0.34(-2.68%) |
May 22, 2006 | 13.18 | 13.22 | 12.55 | 12.72 | 24,060,852 | -0.83(-6.15%) |
May 19, 2006 | 13.71 | 13.76 | 13.07 | 13.56 | 12,197,097 | +0.03(+0.22%) |
May 18, 2006 | 13.65 | 13.83 | 13.39 | 13.53 | 11,842,636 | -0.09(-0.66%) |
May 17, 2006 | 14.18 | 14.18 | 13.49 | 13.62 | 12,945,315 | -0.49(-3.50%) |
May 16, 2006 | 14.08 | 14.29 | 13.91 | 14.11 | 9,263,838 | +0.32(+2.30%) |
May 15, 2006 | 13.97 | 14.04 | 13.68 | 13.79 | 14,168,286 | -0.40(-2.85%) |
May 12, 2006 | 14.51 | 14.53 | 13.98 | 14.20 | 13,708,770 | -0.50(-3.41%) |
May 11, 2006 | 15.26 | 15.33 | 14.60 | 14.70 | 13,237,224 | -0.59(-3.87%) |
May 10, 2006 | 15.41 | 15.43 | 15.16 | 15.29 | 7,211,118 | -0.07(-0.49%) |
May 09, 2006 | 15.23 | 15.37 | 15.00 | 15.36 | 11,966,404 | +0.27(+1.78%) |
May 08, 2006 | 14.74 | 15.10 | 14.66 | 15.09 | 9,895,773 | +0.45(+3.07%) |
May 05, 2006 | 14.78 | 15.00 | 14.63 | 14.65 | 11,309,608 | -0.09(-0.58%) |
May 04, 2006 | 14.65 | 14.84 | 14.63 | 14.73 | 12,504,244 | +0.10(+0.72%) |
May 03, 2006 | 14.63 | 14.65 | 14.04 | 14.63 | 21,317,922 | +0.33(+2.30%) |
May 02, 2006 | 14.40 | 14.44 | 13.94 | 14.30 | 16,692,017 | +0.29(+2.06%) |
May 01, 2006 | 13.84 | 14.15 | 13.81 | 14.01 | 7,061,421 | +0.20(+1.46%) |
Apr 28, 2006 | 13.60 | 13.93 | 13.58 | 13.81 | 6,090,796 | +0.28(+2.05%) |
Apr 27, 2006 | 13.50 | 13.80 | 13.43 | 13.53 | 8,342,132 | -0.17(-1.26%) |
Apr 26, 2006 | 13.39 | 13.77 | 13.37 | 13.70 | 10,687,029 | +0.33(+2.49%) |
Apr 25, 2006 | 13.32 | 13.43 | 13.24 | 13.37 | 9,073,242 | +0.09(+0.68%) |
Apr 24, 2006 | 13.15 | 13.30 | 12.94 | 13.28 | 5,031,155 | +0.08(+0.60%) |
Apr 21, 2006 | 13.00 | 13.22 | 12.94 | 13.20 | 11,170,871 | +0.23(+1.76%) |
Apr 20, 2006 | 12.87 | 13.02 | 12.81 | 12.97 | 6,951,287 | +0.11(+0.84%) |
Apr 19, 2006 | 12.96 | 13.04 | 12.79 | 12.86 | 9,565,638 | -0.09(-0.72%) |
Apr 18, 2006 | 12.89 | 13.04 | 12.84 | 12.96 | 11,522,392 | +0.11(+0.84%) |
Apr 17, 2006 | 12.51 | 12.91 | 12.48 | 12.85 | 7,519,066 | +0.46(+3.71%) |
Apr 13, 2006 | 12.40 | 12.63 | 12.18 | 12.39 | 5,230,306 | -0.01(-0.09%) |
Apr 12, 2006 | 12.33 | 12.45 | 12.21 | 12.40 | 7,364,023 | +0.09(+0.76%) |
Apr 11, 2006 | 12.40 | 12.44 | 12.13 | 12.31 | 7,868,448 | -0.04(-0.33%) |
Apr 10, 2006 | 12.34 | 12.49 | 12.31 | 12.35 | 7,516,393 | +0.04(+0.30%) |
Apr 07, 2006 | 12.76 | 12.89 | 12.29 | 12.31 | 8,974,870 | -0.48(-3.77%) |
Apr 06, 2006 | 12.97 | 13.05 | 12.73 | 12.79 | 12,188,543 | -0.22(-1.72%) |
Apr 05, 2006 | 12.99 | 13.14 | 12.86 | 13.02 | 11,658,456 | -0.02(-0.14%) |
Apr 04, 2006 | 13.13 | 13.22 | 12.93 | 13.04 | 13,533,410 | -0.14(-1.08%) |
Apr 03, 2006 | 12.86 | 13.23 | 12.86 | 13.18 | 18,612,416 | +0.36(+2.83%) |
Mar 31, 2006 | 12.71 | 12.87 | 12.56 | 12.82 | 8,922,476 | +0.17(+1.33%) |
Mar 30, 2006 | 12.71 | 12.87 | 12.55 | 12.65 | 6,905,843 | +0.04(+0.33%) |
Mar 29, 2006 | 12.61 | 12.70 | 12.48 | 12.61 | 13,563,617 | +0.00(+0.00%) |
Mar 28, 2006 | 12.78 | 12.91 | 12.60 | 12.61 | 6,795,174 | -0.17(-1.32%) |
Mar 27, 2006 | 12.91 | 12.94 | 12.76 | 12.78 | 5,008,166 | -0.13(-0.99%) |
Mar 24, 2006 | 12.87 | 13.07 | 12.82 | 12.90 | 5,373,855 | -0.03(-0.20%) |
Mar 23, 2006 | 13.10 | 13.21 | 12.87 | 12.93 | 4,385,320 | -0.17(-1.29%) |
Mar 22, 2006 | 13.02 | 13.14 | 12.89 | 13.10 | 7,256,027 | +0.05(+0.40%) |
Mar 21, 2006 | 13.28 | 13.40 | 13.03 | 13.04 | 14,496,283 | -0.27(-2.02%) |
Mar 20, 2006 | 13.39 | 13.50 | 13.19 | 13.31 | 4,818,906 | +0.07(+0.51%) |
Mar 17, 2006 | 13.09 | 13.31 | 13.04 | 13.25 | 5,882,022 | +0.10(+0.77%) |
Mar 16, 2006 | 13.13 | 13.35 | 12.97 | 13.15 | 8,648,209 | +0.05(+0.40%) |
Mar 15, 2006 | 13.19 | 13.28 | 13.06 | 13.09 | 6,557,530 | -0.03(-0.20%) |
Mar 14, 2006 | 12.72 | 13.15 | 12.67 | 13.12 | 8,105,023 | +0.40(+3.12%) |
Mar 13, 2006 | 12.45 | 12.77 | 12.45 | 12.72 | 7,141,616 | +0.28(+2.26%) |
Mar 10, 2006 | 12.53 | 12.68 | 12.30 | 12.44 | 7,569,054 | -0.04(-0.30%) |
Mar 09, 2006 | 12.63 | 12.81 | 12.39 | 12.48 | 11,147,080 | +0.04(+0.33%) |
Mar 08, 2006 | 12.61 | 12.66 | 12.24 | 12.44 | 18,302,062 | -0.28(-2.23%) |
Mar 07, 2006 | 12.91 | 12.91 | 12.42 | 12.72 | 17,133,890 | -0.43(-3.24%) |
Mar 06, 2006 | 13.41 | 13.52 | 13.09 | 13.15 | 10,079,954 | -0.07(-0.57%) |
Mar 03, 2006 | 13.11 | 13.37 | 13.00 | 13.22 | 5,657,477 | -0.06(-0.42%) |
Mar 02, 2006 | 13.37 | 13.37 | 13.16 | 13.28 | 5,554,293 | -0.09(-0.64%) |