Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.56 | 12.56 | 12.36 | 12.46 | 3,415,093 | -0.04(-0.31%) |
May 30, 2006 | 12.59 | 12.84 | 12.44 | 12.50 | 2,604,473 | -0.23(-1.83%) |
May 26, 2006 | 12.76 | 12.84 | 12.59 | 12.73 | 1,959,781 | -0.03(-0.24%) |
May 25, 2006 | 12.60 | 12.83 | 12.41 | 12.76 | 3,659,295 | +0.16(+1.24%) |
May 24, 2006 | 12.80 | 12.81 | 12.16 | 12.60 | 6,950,488 | -0.33(-2.59%) |
May 23, 2006 | 13.36 | 13.41 | 12.94 | 12.94 | 3,487,068 | -0.41(-3.09%) |
May 22, 2006 | 13.15 | 13.48 | 13.15 | 13.35 | 8,079,471 | +0.52(+4.06%) |
May 19, 2006 | 12.21 | 12.84 | 12.21 | 12.83 | 6,951,131 | +0.73(+6.05%) |
May 18, 2006 | 11.88 | 12.20 | 11.79 | 12.10 | 3,121,152 | +0.30(+2.50%) |
May 17, 2006 | 12.09 | 12.10 | 11.73 | 11.80 | 3,199,296 | -0.36(-2.94%) |
May 16, 2006 | 12.39 | 12.44 | 12.13 | 12.16 | 3,362,654 | -0.19(-1.57%) |
May 15, 2006 | 11.97 | 12.36 | 11.95 | 12.36 | 2,961,136 | +0.40(+3.32%) |
May 12, 2006 | 12.25 | 12.25 | 11.86 | 11.96 | 2,770,144 | -0.26(-2.16%) |
May 11, 2006 | 12.29 | 12.65 | 12.20 | 12.22 | 7,053,696 | +0.02(+0.13%) |
May 10, 2006 | 11.66 | 12.22 | 11.66 | 12.21 | 6,219,426 | +0.55(+4.74%) |
May 09, 2006 | 11.57 | 11.67 | 11.55 | 11.66 | 1,898,345 | +0.09(+0.74%) |
May 08, 2006 | 11.62 | 11.62 | 11.48 | 11.57 | 3,577,809 | -0.09(-0.73%) |
May 05, 2006 | 11.53 | 11.69 | 11.48 | 11.66 | 3,303,532 | +0.29(+2.53%) |
May 04, 2006 | 11.43 | 11.56 | 11.24 | 11.37 | 2,813,201 | -0.02(-0.14%) |
May 03, 2006 | 11.35 | 11.45 | 11.24 | 11.38 | 2,922,449 | -0.01(-0.07%) |
May 02, 2006 | 11.37 | 11.55 | 11.16 | 11.39 | 4,627,618 | -0.05(-0.48%) |
May 01, 2006 | 11.34 | 11.63 | 11.29 | 11.45 | 4,584,690 | +0.09(+0.75%) |
Apr 28, 2006 | 11.32 | 11.38 | 10.94 | 11.36 | 5,051,500 | +0.04(+0.34%) |
Apr 27, 2006 | 10.62 | 11.63 | 10.05 | 11.32 | 11,910,478 | +0.10(+0.90%) |
Apr 26, 2006 | 10.69 | 11.30 | 10.67 | 11.22 | 5,141,212 | +0.54(+5.10%) |
Apr 25, 2006 | 10.70 | 10.74 | 10.60 | 10.67 | 2,697,655 | +0.00(+0.00%) |
Apr 24, 2006 | 10.93 | 10.96 | 10.57 | 10.67 | 4,767,841 | -0.26(-2.35%) |
Apr 21, 2006 | 10.46 | 11.02 | 10.35 | 10.93 | 13,141,639 | +0.88(+8.75%) |
Apr 20, 2006 | 9.920 | 10.21 | 9.920 | 10.05 | 8,367,114 | -0.27(-2.64%) |
Apr 19, 2006 | 10.26 | 10.36 | 10.22 | 10.32 | 1,829,069 | -0.05(-0.52%) |
Apr 18, 2006 | 10.25 | 10.39 | 10.15 | 10.38 | 2,875,665 | +0.13(+1.29%) |
Apr 17, 2006 | 10.18 | 10.29 | 10.12 | 10.25 | 1,425,879 | +0.07(+0.69%) |
Apr 13, 2006 | 10.19 | 10.32 | 10.18 | 10.18 | 1,624,454 | -0.02(-0.15%) |
Apr 12, 2006 | 10.18 | 10.29 | 10.17 | 10.19 | 2,294,723 | +0.02(+0.23%) |
Apr 11, 2006 | 10.29 | 10.35 | 10.15 | 10.17 | 3,028,227 | -0.13(-1.28%) |
Apr 10, 2006 | 10.32 | 10.38 | 10.29 | 10.30 | 1,855,288 | -0.02(-0.15%) |
Apr 07, 2006 | 10.37 | 10.38 | 10.31 | 10.32 | 2,299,349 | +0.00(+0.00%) |
Apr 06, 2006 | 10.46 | 10.48 | 10.31 | 10.32 | 2,384,691 | -0.12(-1.12%) |
Apr 05, 2006 | 10.67 | 10.74 | 10.43 | 10.43 | 2,769,630 | -0.22(-2.04%) |
Apr 04, 2006 | 10.66 | 10.71 | 10.59 | 10.65 | 1,419,067 | -0.06(-0.58%) |
Apr 03, 2006 | 10.74 | 10.88 | 10.70 | 10.71 | 1,564,689 | +0.02(+0.22%) |
Mar 31, 2006 | 10.56 | 10.79 | 10.54 | 10.69 | 2,033,298 | +0.12(+1.18%) |
Mar 30, 2006 | 10.57 | 10.67 | 10.48 | 10.57 | 1,631,523 | +0.02(+0.22%) |
Mar 29, 2006 | 10.73 | 10.74 | 10.52 | 10.54 | 3,506,605 | -0.23(-2.17%) |
Mar 28, 2006 | 10.73 | 10.84 | 10.66 | 10.78 | 2,222,105 | +0.08(+0.73%) |
Mar 27, 2006 | 10.82 | 10.89 | 10.64 | 10.70 | 2,610,385 | -0.02(-0.22%) |
Mar 24, 2006 | 10.78 | 10.88 | 10.60 | 10.72 | 1,993,841 | -0.03(-0.29%) |
Mar 23, 2006 | 10.68 | 10.79 | 10.56 | 10.75 | 2,922,449 | +0.08(+0.73%) |
Mar 22, 2006 | 10.59 | 10.70 | 10.49 | 10.67 | 2,796,749 | +0.06(+0.59%) |
Mar 21, 2006 | 10.54 | 10.63 | 10.51 | 10.61 | 2,901,113 | +0.07(+0.66%) |
Mar 20, 2006 | 10.41 | 10.58 | 10.36 | 10.54 | 4,538,934 | +0.15(+1.42%) |
Mar 17, 2006 | 10.29 | 10.43 | 10.21 | 10.39 | 3,957,092 | +0.16(+1.52%) |
Mar 16, 2006 | 10.04 | 10.28 | 9.998 | 10.24 | 3,517,015 | +0.17(+1.70%) |
Mar 15, 2006 | 10.28 | 10.28 | 9.897 | 10.07 | 4,538,677 | -0.25(-2.41%) |
Mar 14, 2006 | 10.17 | 10.38 | 9.780 | 10.32 | 6,225,210 | +0.16(+1.53%) |
Mar 13, 2006 | 10.60 | 10.63 | 10.12 | 10.16 | 6,211,072 | -0.46(-4.32%) |
Mar 10, 2006 | 10.61 | 10.75 | 10.46 | 10.62 | 3,259,704 | +0.01(+0.07%) |
Mar 09, 2006 | 10.24 | 10.70 | 10.23 | 10.61 | 4,292,805 | +0.37(+3.65%) |
Mar 08, 2006 | 10.24 | 10.30 | 10.06 | 10.24 | 1,928,163 | +0.00(+0.00%) |
Mar 07, 2006 | 10.18 | 10.24 | 10.02 | 10.24 | 3,431,416 | +0.01(+0.08%) |
Mar 06, 2006 | 10.33 | 10.36 | 10.15 | 10.23 | 2,715,520 | -0.15(-1.42%) |
Mar 03, 2006 | 10.57 | 10.57 | 10.37 | 10.38 | 2,414,124 | -0.22(-2.06%) |
Mar 02, 2006 | 10.66 | 10.67 | 10.39 | 10.60 | 4,312,341 | -0.13(-1.23%) |