Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.53 | 13.71 | 12.88 | 13.36 | 2,963,850 | +0.00(+0.01%) |
May 30, 2006 | 13.36 | 13.90 | 13.20 | 13.36 | 3,733,363 | +0.30(+2.32%) |
May 26, 2006 | 12.88 | 13.14 | 12.81 | 13.05 | 1,107,946 | +0.04(+0.32%) |
May 25, 2006 | 12.85 | 13.07 | 12.42 | 13.01 | 1,960,647 | +0.44(+3.48%) |
May 24, 2006 | 13.05 | 13.14 | 12.07 | 12.57 | 4,699,422 | -0.08(-0.64%) |
May 23, 2006 | 12.03 | 13.19 | 11.88 | 12.66 | 5,354,306 | +1.11(+9.64%) |
May 22, 2006 | 11.90 | 12.22 | 11.03 | 11.54 | 4,306,815 | -0.56(-4.61%) |
May 19, 2006 | 12.09 | 12.54 | 11.38 | 12.10 | 3,916,134 | +0.16(+1.36%) |
May 18, 2006 | 13.45 | 14.05 | 11.84 | 11.94 | 4,883,163 | -1.60(-11.82%) |
May 17, 2006 | 14.23 | 14.44 | 13.13 | 13.54 | 3,298,653 | -1.01(-6.94%) |
May 16, 2006 | 14.84 | 15.30 | 14.25 | 14.55 | 1,951,736 | -0.21(-1.42%) |
May 15, 2006 | 14.16 | 14.81 | 13.85 | 14.76 | 2,694,610 | +0.37(+2.60%) |
May 12, 2006 | 15.04 | 15.39 | 14.23 | 14.38 | 2,178,107 | -0.73(-4.85%) |
May 11, 2006 | 15.33 | 16.17 | 14.88 | 15.12 | 3,501,781 | -0.10(-0.68%) |
May 10, 2006 | 14.92 | 15.40 | 14.63 | 15.22 | 1,529,748 | +0.31(+2.08%) |
May 09, 2006 | 15.55 | 15.71 | 14.61 | 14.91 | 3,079,500 | -0.53(-3.44%) |
May 08, 2006 | 14.52 | 15.51 | 14.03 | 15.44 | 3,412,006 | +1.19(+8.34%) |
May 05, 2006 | 14.61 | 14.78 | 13.87 | 14.25 | 3,209,597 | -0.08(-0.54%) |
May 04, 2006 | 14.74 | 16.22 | 13.39 | 14.33 | 7,047,589 | -1.46(-9.24%) |
May 03, 2006 | 15.39 | 15.98 | 14.78 | 15.79 | 2,538,936 | +0.59(+3.85%) |
May 02, 2006 | 16.17 | 15.35 | 14.49 | 15.20 | 2,286,589 | +0.54(+3.66%) |
May 01, 2006 | 13.59 | 14.70 | 13.52 | 14.67 | 2,312,511 | +1.15(+8.52%) |
Apr 28, 2006 | 13.97 | 14.46 | 13.34 | 13.52 | 1,685,941 | -0.83(-5.80%) |
Apr 27, 2006 | 14.60 | 14.61 | 13.86 | 14.35 | 2,023,608 | -0.53(-3.56%) |
Apr 26, 2006 | 14.11 | 15.23 | 14.05 | 14.88 | 3,748,325 | +0.95(+6.83%) |
Apr 25, 2006 | 13.64 | 14.65 | 13.58 | 13.93 | 3,736,174 | +0.59(+4.44%) |
Apr 24, 2006 | 12.01 | 13.34 | 12.01 | 13.33 | 1,993,492 | +1.24(+10.28%) |
Apr 21, 2006 | 12.00 | 12.24 | 11.85 | 12.09 | 516,962 | +0.20(+1.69%) |
Apr 20, 2006 | 11.96 | 12.14 | 11.62 | 11.89 | 656,523 | -0.13(-1.09%) |
Apr 19, 2006 | 11.98 | 12.24 | 11.81 | 12.02 | 766,312 | +0.13(+1.12%) |
Apr 18, 2006 | 11.96 | 12.07 | 11.44 | 11.89 | 1,192,417 | +0.07(+0.57%) |
Apr 17, 2006 | 11.39 | 11.90 | 11.33 | 11.82 | 1,108,913 | +0.60(+5.36%) |
Apr 13, 2006 | 11.35 | 11.49 | 10.89 | 11.22 | 867,615 | -0.08(-0.73%) |
Apr 12, 2006 | 10.73 | 11.39 | 9.969 | 11.30 | 2,425,091 | +0.57(+5.35%) |
Apr 11, 2006 | 11.14 | 11.45 | 10.59 | 10.73 | 1,164,327 | -0.41(-3.66%) |
Apr 10, 2006 | 11.64 | 12.06 | 11.06 | 11.14 | 2,264,206 | -0.37(-3.23%) |
Apr 07, 2006 | 11.15 | 11.51 | 11.15 | 11.51 | 961,380 | +0.42(+3.76%) |
Apr 06, 2006 | 11.37 | 11.51 | 10.97 | 11.09 | 1,126,476 | -0.33(-2.87%) |
Apr 05, 2006 | 10.46 | 11.43 | 10.39 | 11.42 | 1,575,371 | +1.05(+10.09%) |
Apr 04, 2006 | 10.20 | 10.47 | 10.07 | 10.37 | 474,317 | +0.28(+2.81%) |
Apr 03, 2006 | 10.22 | 10.45 | 10.00 | 10.09 | 742,668 | -0.03(-0.29%) |
Mar 31, 2006 | 10.35 | 10.35 | 9.886 | 10.12 | 819,407 | -0.22(-2.14%) |
Mar 30, 2006 | 10.08 | 10.56 | 10.02 | 10.34 | 1,869,998 | +0.35(+3.46%) |
Mar 29, 2006 | 9.351 | 10.07 | 9.312 | 9.994 | 844,400 | +0.69(+7.47%) |
Mar 28, 2006 | 9.118 | 9.363 | 9.075 | 9.299 | 1,487,115 | +0.45(+5.12%) |
Mar 27, 2006 | 8.810 | 8.892 | 8.765 | 8.846 | 377,691 | +0.01(+0.15%) |
Mar 24, 2006 | 8.536 | 8.990 | 8.439 | 8.834 | 175,057 | +0.32(+3.78%) |
Mar 23, 2006 | 8.580 | 8.665 | 8.461 | 8.511 | 127,962 | -0.13(-1.47%) |
Mar 22, 2006 | 8.395 | 8.647 | 8.329 | 8.638 | 84,277 | +0.19(+2.28%) |
Mar 21, 2006 | 8.495 | 8.659 | 8.435 | 8.446 | 173,148 | -0.13(-1.55%) |
Mar 20, 2006 | 8.257 | 8.579 | 8.257 | 8.579 | 267,079 | +0.33(+3.95%) |
Mar 17, 2006 | 8.139 | 8.266 | 8.103 | 8.253 | 329,467 | +0.15(+1.80%) |
Mar 16, 2006 | 7.967 | 8.107 | 7.746 | 8.107 | 94,603 | +0.16(+2.07%) |
Mar 15, 2006 | 7.829 | 8.006 | 7.827 | 7.942 | 119,365 | +0.11(+1.45%) |
Mar 14, 2006 | 7.704 | 7.829 | 7.670 | 7.829 | 190,974 | +0.11(+1.41%) |
Mar 13, 2006 | 7.658 | 7.723 | 7.620 | 7.720 | 146,542 | +0.09(+1.17%) |
Mar 10, 2006 | 7.354 | 7.644 | 7.354 | 7.631 | 130,104 | +0.09(+1.17%) |
Mar 09, 2006 | 7.138 | 7.663 | 7.138 | 7.543 | 293,271 | +0.46(+6.54%) |
Mar 08, 2006 | 7.060 | 7.178 | 6.997 | 7.080 | 111,617 | +0.02(+0.29%) |
Mar 07, 2006 | 7.139 | 7.172 | 6.984 | 7.059 | 131,624 | -0.19(-2.61%) |
Mar 06, 2006 | 7.256 | 7.385 | 7.195 | 7.248 | 104,597 | -0.08(-1.02%) |
Mar 03, 2006 | 7.470 | 7.519 | 7.249 | 7.323 | 82,677 | -0.24(-3.14%) |
Mar 02, 2006 | 7.706 | 7.759 | 7.452 | 7.560 | 78,397 | -0.14(-1.87%) |