Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.985 | 9.120 | 8.460 | 8.720 | 4,487,117 | -0.21(-2.35%) |
May 30, 2006 | 9.600 | 9.690 | 8.910 | 8.930 | 2,531,745 | -0.66(-6.88%) |
May 26, 2006 | 9.580 | 9.899 | 9.470 | 9.590 | 1,991,020 | +0.11(+1.16%) |
May 25, 2006 | 9.660 | 9.660 | 9.310 | 9.480 | 2,247,183 | +0.00(+0.00%) |
May 24, 2006 | 9.845 | 9.890 | 9.100 | 9.480 | 2,664,644 | -0.27(-2.77%) |
May 23, 2006 | 9.660 | 10.07 | 9.610 | 9.750 | 1,884,902 | +0.21(+2.20%) |
May 22, 2006 | 9.810 | 9.851 | 9.320 | 9.540 | 2,464,999 | -0.41(-4.12%) |
May 19, 2006 | 10.13 | 10.29 | 9.730 | 9.950 | 2,274,183 | -0.19(-1.87%) |
May 18, 2006 | 10.00 | 10.44 | 10.00 | 10.14 | 2,478,417 | +0.16(+1.60%) |
May 17, 2006 | 10.04 | 10.08 | 9.530 | 9.980 | 2,667,361 | -0.05(-0.50%) |
May 16, 2006 | 10.50 | 10.61 | 9.900 | 10.03 | 3,743,780 | -0.45(-4.29%) |
May 15, 2006 | 10.62 | 10.80 | 10.24 | 10.48 | 3,001,668 | -0.26(-2.42%) |
May 12, 2006 | 11.12 | 11.13 | 10.08 | 10.74 | 4,710,883 | -0.34(-3.07%) |
May 11, 2006 | 11.82 | 12.21 | 11.00 | 11.08 | 4,932,997 | -0.80(-6.73%) |
May 10, 2006 | 11.55 | 12.19 | 10.87 | 11.88 | 11,951,000 | -1.38(-10.41%) |
May 09, 2006 | 13.07 | 13.48 | 13.00 | 13.26 | 1,718,102 | +0.25(+1.92%) |
May 08, 2006 | 13.41 | 13.48 | 13.00 | 13.01 | 1,312,947 | -0.45(-3.34%) |
May 05, 2006 | 13.27 | 13.47 | 12.96 | 13.46 | 1,643,118 | +0.24(+1.82%) |
May 04, 2006 | 12.95 | 13.25 | 12.65 | 13.22 | 2,448,261 | +0.42(+3.28%) |
May 03, 2006 | 12.50 | 12.91 | 12.44 | 12.80 | 3,400,144 | +0.31(+2.48%) |
May 02, 2006 | 12.41 | 12.68 | 12.33 | 12.49 | 1,109,378 | +0.08(+0.64%) |
May 01, 2006 | 12.75 | 12.83 | 12.39 | 12.41 | 1,231,692 | -0.42(-3.27%) |
Apr 28, 2006 | 13.02 | 13.10 | 12.68 | 12.83 | 1,349,600 | -0.16(-1.23%) |
Apr 27, 2006 | 12.59 | 13.16 | 12.40 | 12.99 | 2,189,402 | +0.30(+2.36%) |
Apr 26, 2006 | 12.59 | 13.12 | 12.49 | 12.69 | 4,683,461 | +0.20(+1.60%) |
Apr 25, 2006 | 12.06 | 12.53 | 11.82 | 12.49 | 2,847,434 | +0.49(+4.08%) |
Apr 24, 2006 | 11.73 | 12.05 | 11.68 | 12.00 | 1,292,366 | +0.18(+1.52%) |
Apr 21, 2006 | 12.56 | 12.57 | 11.75 | 11.82 | 2,031,620 | -0.63(-5.06%) |
Apr 20, 2006 | 12.37 | 12.60 | 11.97 | 12.45 | 1,442,678 | +0.11(+0.89%) |
Apr 19, 2006 | 12.15 | 12.71 | 12.12 | 12.34 | 2,597,707 | +0.15(+1.23%) |
Apr 18, 2006 | 11.64 | 12.19 | 11.58 | 12.19 | 2,816,577 | +0.64(+5.54%) |
Apr 17, 2006 | 11.59 | 11.92 | 11.51 | 11.55 | 1,674,440 | -0.02(-0.17%) |
Apr 13, 2006 | 11.34 | 11.68 | 11.28 | 11.57 | 861,046 | +0.23(+2.03%) |
Apr 12, 2006 | 11.09 | 11.55 | 11.06 | 11.34 | 2,019,644 | +0.25(+2.25%) |
Apr 11, 2006 | 11.25 | 11.25 | 10.64 | 11.09 | 1,498,693 | -0.09(-0.81%) |
Apr 10, 2006 | 11.16 | 11.48 | 10.96 | 11.18 | 1,498,889 | +0.10(+0.90%) |
Apr 07, 2006 | 11.17 | 11.25 | 10.95 | 11.08 | 1,563,689 | -0.07(-0.63%) |
Apr 06, 2006 | 11.40 | 11.55 | 10.87 | 11.15 | 2,210,242 | -0.40(-3.46%) |
Apr 05, 2006 | 11.79 | 11.84 | 11.36 | 11.55 | 1,136,874 | -0.21(-1.79%) |
Apr 04, 2006 | 11.77 | 11.89 | 11.54 | 11.76 | 1,583,985 | +0.28(+2.44%) |
Apr 03, 2006 | 11.81 | 11.98 | 11.29 | 11.48 | 1,502,720 | -0.33(-2.79%) |
Mar 31, 2006 | 12.02 | 12.02 | 11.67 | 11.81 | 1,465,462 | +0.04(+0.34%) |
Mar 30, 2006 | 11.71 | 12.04 | 11.25 | 11.77 | 3,789,884 | +0.15(+1.29%) |
Mar 29, 2006 | 10.91 | 11.63 | 10.91 | 11.62 | 3,001,309 | +0.71(+6.51%) |
Mar 28, 2006 | 10.57 | 11.06 | 10.57 | 10.91 | 2,053,549 | +0.30(+2.83%) |
Mar 27, 2006 | 10.08 | 10.75 | 10.08 | 10.61 | 1,985,849 | +0.47(+4.64%) |
Mar 24, 2006 | 9.630 | 10.19 | 9.600 | 10.14 | 1,270,351 | +0.51(+5.30%) |
Mar 23, 2006 | 9.750 | 9.790 | 9.460 | 9.630 | 922,800 | -0.11(-1.13%) |
Mar 22, 2006 | 9.565 | 9.840 | 9.340 | 9.740 | 1,211,400 | +0.17(+1.78%) |
Mar 21, 2006 | 9.880 | 9.990 | 9.550 | 9.570 | 2,197,755 | -0.29(-2.94%) |
Mar 20, 2006 | 10.09 | 10.23 | 9.760 | 9.860 | 2,109,880 | -0.35(-3.43%) |
Mar 17, 2006 | 10.60 | 10.60 | 10.15 | 10.21 | 1,998,167 | -0.23(-2.20%) |
Mar 16, 2006 | 10.49 | 10.68 | 10.40 | 10.44 | 1,047,532 | +0.03(+0.29%) |
Mar 15, 2006 | 10.63 | 10.68 | 10.32 | 10.41 | 1,053,067 | -0.18(-1.70%) |
Mar 14, 2006 | 10.20 | 10.65 | 10.10 | 10.59 | 1,977,136 | +0.35(+3.42%) |
Mar 13, 2006 | 10.09 | 10.29 | 10.05 | 10.24 | 1,173,362 | +0.16(+1.59%) |
Mar 10, 2006 | 10.08 | 10.19 | 9.770 | 10.08 | 1,412,968 | -0.06(-0.59%) |
Mar 09, 2006 | 10.23 | 10.65 | 10.10 | 10.14 | 1,804,441 | -0.15(-1.46%) |
Mar 08, 2006 | 10.02 | 10.29 | 9.200 | 10.29 | 3,577,176 | +0.17(+1.68%) |
Mar 07, 2006 | 10.24 | 10.33 | 10.03 | 10.12 | 893,137 | -0.29(-2.79%) |
Mar 06, 2006 | 10.49 | 10.75 | 10.25 | 10.41 | 1,097,791 | -0.05(-0.48%) |
Mar 03, 2006 | 10.25 | 10.58 | 10.15 | 10.46 | 1,572,617 | +0.18(+1.75%) |
Mar 02, 2006 | 10.73 | 10.75 | 10.14 | 10.28 | 3,157,798 | -0.46(-4.28%) |