Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 11.48 | 11.89 | 11.37 | 11.69 | 2,601,203 | -0.16(-1.38%) |
May 30, 2006 | 12.03 | 12.36 | 11.84 | 11.85 | 2,365,452 | -0.13(-1.10%) |
May 26, 2006 | 12.16 | 12.18 | 11.68 | 11.98 | 1,420,021 | -0.01(-0.11%) |
May 25, 2006 | 11.66 | 12.00 | 11.49 | 11.99 | 1,096,717 | +0.64(+5.67%) |
May 24, 2006 | 11.45 | 11.75 | 11.29 | 11.35 | 2,848,863 | -0.56(-4.68%) |
May 23, 2006 | 11.90 | 12.11 | 11.65 | 11.91 | 3,422,473 | +0.69(+6.19%) |
May 22, 2006 | 11.29 | 11.30 | 10.86 | 11.21 | 4,059,156 | -0.23(-2.02%) |
May 19, 2006 | 11.79 | 11.79 | 11.15 | 11.44 | 3,444,967 | -0.39(-3.30%) |
May 18, 2006 | 12.18 | 12.32 | 11.74 | 11.83 | 1,845,652 | -0.34(-2.79%) |
May 17, 2006 | 12.80 | 12.99 | 12.04 | 12.18 | 2,206,226 | -0.50(-3.94%) |
May 16, 2006 | 12.54 | 12.85 | 12.19 | 12.67 | 1,784,123 | +0.29(+2.38%) |
May 15, 2006 | 12.70 | 12.70 | 12.33 | 12.38 | 1,655,551 | -0.74(-5.63%) |
May 12, 2006 | 13.63 | 13.71 | 12.74 | 13.12 | 1,965,182 | -0.57(-4.17%) |
May 11, 2006 | 14.52 | 14.73 | 13.68 | 13.69 | 1,819,849 | -0.48(-3.39%) |
May 10, 2006 | 14.03 | 14.22 | 13.77 | 14.17 | 1,430,165 | +0.09(+0.61%) |
May 09, 2006 | 13.25 | 14.12 | 13.20 | 14.08 | 2,413,749 | +1.02(+7.85%) |
May 08, 2006 | 13.29 | 13.29 | 12.76 | 13.06 | 1,499,192 | -0.09(-0.69%) |
May 05, 2006 | 12.99 | 13.15 | 12.99 | 13.15 | 906,616 | +0.26(+2.01%) |
May 04, 2006 | 12.70 | 13.12 | 12.66 | 12.89 | 1,343,054 | +0.24(+1.86%) |
May 03, 2006 | 13.42 | 13.57 | 12.51 | 12.66 | 3,199,292 | -0.60(-4.55%) |
May 02, 2006 | 13.55 | 13.82 | 13.03 | 13.26 | 3,341,096 | -0.32(-2.37%) |
May 01, 2006 | 14.05 | 14.19 | 13.55 | 13.58 | 1,313,943 | -0.20(-1.45%) |
Apr 28, 2006 | 13.06 | 13.83 | 12.93 | 13.78 | 3,560,748 | +1.28(+10.23%) |
Apr 27, 2006 | 13.00 | 13.15 | 12.50 | 12.50 | 1,655,331 | -0.68(-5.16%) |
Apr 26, 2006 | 12.83 | 13.45 | 12.76 | 13.18 | 3,195,102 | +0.71(+5.71%) |
Apr 25, 2006 | 12.47 | 12.60 | 12.29 | 12.47 | 1,309,974 | +0.14(+1.10%) |
Apr 24, 2006 | 12.61 | 12.61 | 12.25 | 12.33 | 1,000,123 | -0.29(-2.26%) |
Apr 21, 2006 | 12.36 | 12.76 | 12.24 | 12.62 | 1,400,172 | +0.61(+5.06%) |
Apr 20, 2006 | 12.98 | 12.99 | 11.97 | 12.01 | 2,949,427 | -0.91(-7.05%) |
Apr 19, 2006 | 12.13 | 12.96 | 11.83 | 12.92 | 3,073,367 | +0.82(+6.78%) |
Apr 18, 2006 | 11.58 | 12.13 | 11.46 | 12.10 | 2,509,461 | +0.58(+5.08%) |
Apr 17, 2006 | 11.34 | 11.74 | 11.29 | 11.52 | 1,757,218 | +0.49(+4.40%) |
Apr 13, 2006 | 11.36 | 11.29 | 10.98 | 11.03 | 890,517 | -0.33(-2.87%) |
Apr 12, 2006 | 11.22 | 11.49 | 11.20 | 11.36 | 1,793,606 | +0.28(+2.50%) |
Apr 11, 2006 | 11.77 | 11.91 | 11.06 | 11.08 | 3,059,914 | -0.68(-5.82%) |
Apr 10, 2006 | 12.12 | 12.65 | 11.71 | 11.77 | 2,114,483 | +0.01(+0.12%) |
Apr 07, 2006 | 11.35 | 11.93 | 11.30 | 11.75 | 2,065,745 | +0.22(+1.93%) |
Apr 06, 2006 | 11.79 | 11.87 | 11.27 | 11.53 | 2,331,048 | -0.16(-1.40%) |
Apr 05, 2006 | 11.61 | 11.79 | 11.51 | 11.69 | 1,771,111 | +0.15(+1.30%) |
Apr 04, 2006 | 11.38 | 11.54 | 11.18 | 11.54 | 940,358 | +0.18(+1.56%) |
Apr 03, 2006 | 11.35 | 11.54 | 11.25 | 11.37 | 2,485,643 | +0.17(+1.54%) |
Mar 31, 2006 | 11.35 | 11.35 | 11.00 | 11.20 | 1,243,372 | -0.18(-1.59%) |
Mar 30, 2006 | 11.60 | 11.83 | 11.36 | 11.38 | 2,467,559 | -0.00(-0.04%) |
Mar 29, 2006 | 10.63 | 11.44 | 10.62 | 11.38 | 1,887,333 | +0.86(+8.19%) |
Mar 28, 2006 | 10.79 | 10.91 | 10.52 | 10.52 | 2,003,334 | -0.23(-2.11%) |
Mar 27, 2006 | 10.71 | 10.91 | 10.58 | 10.75 | 2,164,986 | +0.24(+2.24%) |
Mar 24, 2006 | 10.62 | 10.82 | 10.34 | 10.51 | 1,703,628 | -0.08(-0.73%) |
Mar 23, 2006 | 10.46 | 10.65 | 10.42 | 10.59 | 809,581 | +0.09(+0.86%) |
Mar 22, 2006 | 10.56 | 10.71 | 10.45 | 10.50 | 456,506 | -0.12(-1.11%) |
Mar 21, 2006 | 10.76 | 10.86 | 10.52 | 10.62 | 1,129,136 | -0.14(-1.31%) |
Mar 20, 2006 | 10.76 | 10.92 | 10.67 | 10.76 | 1,203,015 | -0.26(-2.39%) |
Mar 17, 2006 | 10.93 | 11.10 | 10.90 | 11.02 | 933,522 | +0.10(+0.87%) |
Mar 16, 2006 | 11.00 | 11.02 | 10.79 | 10.92 | 776,060 | -0.03(-0.29%) |
Mar 15, 2006 | 11.22 | 11.22 | 10.89 | 10.96 | 1,218,011 | +0.00(+0.04%) |
Mar 14, 2006 | 10.79 | 11.09 | 10.70 | 10.95 | 1,695,247 | +0.20(+1.86%) |
Mar 13, 2006 | 11.15 | 11.15 | 10.70 | 10.75 | 2,425,657 | -0.40(-3.58%) |
Mar 10, 2006 | 10.93 | 11.38 | 10.87 | 11.15 | 1,352,978 | -0.02(-0.20%) |
Mar 09, 2006 | 11.38 | 11.41 | 11.11 | 11.17 | 1,357,609 | -0.05(-0.48%) |
Mar 08, 2006 | 11.11 | 11.30 | 10.66 | 11.23 | 2,343,178 | +0.05(+0.41%) |
Mar 07, 2006 | 11.10 | 11.25 | 10.70 | 11.18 | 2,935,092 | +0.14(+1.23%) |
Mar 06, 2006 | 11.64 | 11.75 | 10.96 | 11.05 | 2,315,170 | -0.70(-5.95%) |
Mar 03, 2006 | 12.27 | 12.47 | 11.70 | 11.74 | 2,185,275 | -0.60(-4.88%) |
Mar 02, 2006 | 12.13 | 12.42 | 11.98 | 12.35 | 1,796,473 | +0.24(+1.98%) |