Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.64 | 12.73 | 12.47 | 12.64 | 2,776,051 | +0.48(+3.91%) |
May 30, 2006 | 12.78 | 12.96 | 12.15 | 12.17 | 2,154,714 | -0.39(-3.09%) |
May 26, 2006 | 12.44 | 12.72 | 12.25 | 12.55 | 1,391,938 | -0.19(-1.52%) |
May 25, 2006 | 12.22 | 12.76 | 12.02 | 12.75 | 2,170,480 | +0.90(+7.59%) |
May 24, 2006 | 12.17 | 12.29 | 11.57 | 11.85 | 2,733,403 | -0.67(-5.35%) |
May 23, 2006 | 12.25 | 12.94 | 12.25 | 12.52 | 3,123,922 | +0.80(+6.85%) |
May 22, 2006 | 11.81 | 11.81 | 11.35 | 11.72 | 4,774,921 | -0.41(-3.35%) |
May 19, 2006 | 11.92 | 12.29 | 11.68 | 12.12 | 3,931,160 | +0.04(+0.37%) |
May 18, 2006 | 12.36 | 12.55 | 11.99 | 12.08 | 3,007,322 | +0.11(+0.96%) |
May 17, 2006 | 12.81 | 12.97 | 11.90 | 11.96 | 4,066,702 | -0.27(-2.23%) |
May 16, 2006 | 12.65 | 12.71 | 11.88 | 12.24 | 3,151,711 | -0.15(-1.21%) |
May 15, 2006 | 12.60 | 12.84 | 12.23 | 12.39 | 4,961,844 | -1.15(-8.53%) |
May 12, 2006 | 14.38 | 14.55 | 13.14 | 13.54 | 3,850,062 | -0.75(-5.24%) |
May 11, 2006 | 14.99 | 15.00 | 14.22 | 14.29 | 2,478,200 | -0.54(-3.63%) |
May 10, 2006 | 14.55 | 14.86 | 14.43 | 14.83 | 1,709,412 | +0.01(+0.06%) |
May 09, 2006 | 14.02 | 14.87 | 14.02 | 14.82 | 2,674,083 | +0.85(+6.06%) |
May 08, 2006 | 13.70 | 14.04 | 13.56 | 13.97 | 1,878,414 | -0.32(-2.22%) |
May 05, 2006 | 14.93 | 15.00 | 14.15 | 14.29 | 2,797,488 | -0.79(-5.26%) |
May 04, 2006 | 14.55 | 15.18 | 14.37 | 15.09 | 2,146,775 | +0.34(+2.33%) |
May 03, 2006 | 15.16 | 15.21 | 14.49 | 14.74 | 1,895,541 | -0.19(-1.30%) |
May 02, 2006 | 14.81 | 14.94 | 14.55 | 14.94 | 1,605,062 | +0.26(+1.74%) |
May 01, 2006 | 14.99 | 14.99 | 14.50 | 14.68 | 1,388,082 | -0.13(-0.89%) |
Apr 28, 2006 | 14.33 | 14.85 | 14.26 | 14.81 | 2,074,977 | +0.67(+4.74%) |
Apr 27, 2006 | 14.24 | 15.57 | 14.13 | 14.14 | 1,988,775 | -0.58(-3.95%) |
Apr 26, 2006 | 14.29 | 14.79 | 14.06 | 14.72 | 2,176,832 | +0.38(+2.64%) |
Apr 25, 2006 | 14.51 | 14.59 | 14.07 | 14.34 | 1,969,039 | -0.32(-2.16%) |
Apr 24, 2006 | 14.47 | 14.85 | 14.38 | 14.66 | 1,509,446 | -0.10(-0.66%) |
Apr 21, 2006 | 14.49 | 14.88 | 14.28 | 14.76 | 2,170,140 | +0.80(+5.75%) |
Apr 20, 2006 | 15.42 | 15.43 | 13.93 | 13.96 | 3,928,438 | -1.52(-9.80%) |
Apr 19, 2006 | 14.59 | 15.66 | 14.58 | 15.47 | 2,823,462 | +0.92(+6.30%) |
Apr 18, 2006 | 14.39 | 14.57 | 14.18 | 14.56 | 1,834,745 | +0.33(+2.29%) |
Apr 17, 2006 | 14.02 | 14.30 | 13.90 | 14.23 | 1,376,172 | +0.51(+3.73%) |
Apr 13, 2006 | 13.52 | 13.72 | 13.40 | 13.72 | 1,526,573 | +0.19(+1.43%) |
Apr 12, 2006 | 13.28 | 13.53 | 13.19 | 13.52 | 1,398,857 | +0.48(+3.72%) |
Apr 11, 2006 | 13.97 | 14.01 | 13.00 | 13.04 | 2,297,742 | -0.50(-3.71%) |
Apr 10, 2006 | 13.78 | 13.80 | 13.43 | 13.54 | 2,138,495 | +0.16(+1.19%) |
Apr 07, 2006 | 13.52 | 13.69 | 13.32 | 13.38 | 2,200,084 | -0.82(-5.77%) |
Apr 06, 2006 | 14.28 | 14.35 | 13.58 | 14.20 | 3,798,001 | -0.05(-0.37%) |
Apr 05, 2006 | 14.59 | 14.60 | 14.08 | 14.26 | 3,084,791 | -0.17(-1.16%) |
Apr 04, 2006 | 14.56 | 14.59 | 14.27 | 14.42 | 1,862,648 | -0.03(-0.18%) |
Apr 03, 2006 | 14.24 | 14.63 | 14.23 | 14.45 | 2,049,117 | +0.45(+3.21%) |
Mar 31, 2006 | 14.10 | 14.30 | 13.76 | 14.00 | 1,991,611 | -0.34(-2.40%) |
Mar 30, 2006 | 14.52 | 14.60 | 14.20 | 14.34 | 3,406,461 | +0.39(+2.78%) |
Mar 29, 2006 | 13.37 | 13.96 | 13.37 | 13.96 | 1,302,674 | +0.64(+4.83%) |
Mar 28, 2006 | 13.67 | 13.75 | 13.31 | 13.31 | 1,358,478 | -0.58(-4.19%) |
Mar 27, 2006 | 13.88 | 13.99 | 13.65 | 13.89 | 2,545,687 | +0.35(+2.60%) |
Mar 24, 2006 | 13.09 | 13.54 | 13.06 | 13.54 | 1,912,894 | +0.63(+4.85%) |
Mar 23, 2006 | 12.58 | 12.92 | 12.52 | 12.92 | 1,583,852 | +0.46(+3.68%) |
Mar 22, 2006 | 12.48 | 12.55 | 12.33 | 12.46 | 1,592,585 | +0.21(+1.73%) |
Mar 21, 2006 | 12.27 | 12.44 | 11.90 | 12.25 | 2,247,382 | -0.03(-0.22%) |
Mar 20, 2006 | 12.68 | 12.83 | 12.27 | 12.27 | 2,394,833 | -0.10(-0.78%) |
Mar 17, 2006 | 12.56 | 12.66 | 12.28 | 12.37 | 1,904,615 | +0.04(+0.29%) |
Mar 16, 2006 | 12.71 | 12.76 | 12.25 | 12.33 | 2,134,865 | -0.25(-1.96%) |
Mar 15, 2006 | 12.61 | 12.68 | 12.40 | 12.58 | 2,955,147 | +0.45(+3.71%) |
Mar 14, 2006 | 11.88 | 12.18 | 11.83 | 12.13 | 2,437,140 | +0.43(+3.69%) |
Mar 13, 2006 | 11.68 | 11.86 | 11.52 | 11.70 | 1,895,200 | +0.26(+2.31%) |
Mar 10, 2006 | 10.89 | 11.58 | 10.80 | 11.44 | 4,129,312 | +0.06(+0.54%) |
Mar 09, 2006 | 11.42 | 11.69 | 11.25 | 11.37 | 3,009,591 | +0.07(+0.62%) |
Mar 08, 2006 | 11.15 | 11.41 | 10.99 | 11.30 | 4,344,364 | -0.38(-3.25%) |
Mar 07, 2006 | 11.54 | 11.88 | 11.54 | 11.68 | 3,230,654 | -0.29(-2.43%) |
Mar 06, 2006 | 12.30 | 12.66 | 11.91 | 11.97 | 3,558,676 | -0.66(-5.23%) |
Mar 03, 2006 | 12.67 | 12.87 | 12.52 | 12.63 | 3,700,796 | -0.50(-3.83%) |
Mar 02, 2006 | 12.61 | 13.25 | 12.44 | 13.14 | 3,067,324 | +0.50(+3.98%) |