Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.30 | 10.54 | 10.27 | 10.51 | 7,307,919 | +0.26(+2.58%) |
May 30, 2006 | 10.53 | 10.58 | 10.19 | 10.24 | 2,577,066 | -0.24(-2.33%) |
May 26, 2006 | 10.33 | 10.56 | 10.25 | 10.49 | 2,543,168 | +0.19(+1.86%) |
May 25, 2006 | 10.12 | 10.38 | 10.04 | 10.30 | 3,171,253 | +0.24(+2.37%) |
May 24, 2006 | 10.18 | 10.35 | 9.845 | 10.06 | 4,437,067 | -0.12(-1.22%) |
May 23, 2006 | 10.02 | 10.25 | 9.964 | 10.18 | 7,218,330 | +0.23(+2.35%) |
May 22, 2006 | 10.02 | 10.09 | 9.658 | 9.949 | 3,197,501 | -0.07(-0.72%) |
May 19, 2006 | 9.886 | 10.09 | 9.648 | 10.02 | 3,468,106 | +0.21(+2.17%) |
May 18, 2006 | 10.36 | 10.51 | 9.762 | 9.809 | 5,555,271 | -0.54(-5.26%) |
May 17, 2006 | 10.51 | 10.64 | 10.33 | 10.35 | 2,919,236 | -0.04(-0.40%) |
May 16, 2006 | 10.55 | 10.61 | 10.33 | 10.39 | 5,879,920 | -0.18(-1.72%) |
May 15, 2006 | 10.65 | 11.01 | 10.57 | 10.58 | 4,963,441 | -0.04(-0.34%) |
May 12, 2006 | 10.77 | 10.77 | 10.54 | 10.61 | 2,690,385 | -0.13(-1.21%) |
May 11, 2006 | 10.85 | 10.89 | 10.51 | 10.74 | 4,594,573 | -0.10(-0.96%) |
May 10, 2006 | 11.00 | 11.04 | 10.85 | 10.85 | 6,788,536 | -0.13(-1.18%) |
May 09, 2006 | 11.32 | 11.35 | 10.90 | 10.98 | 5,160,502 | -0.37(-3.29%) |
May 08, 2006 | 11.68 | 12.46 | 11.26 | 11.35 | 6,929,215 | -0.27(-2.32%) |
May 05, 2006 | 11.16 | 11.65 | 11.16 | 11.62 | 7,207,224 | +0.51(+4.63%) |
May 04, 2006 | 11.05 | 11.29 | 10.65 | 11.11 | 16,424,939 | +0.16(+1.42%) |
May 03, 2006 | 11.28 | 11.46 | 10.36 | 10.95 | 70,795,256 | -3.37(-23.52%) |
May 02, 2006 | 14.54 | 14.59 | 14.07 | 14.32 | 3,035,245 | -0.28(-1.88%) |
May 01, 2006 | 14.84 | 14.89 | 14.43 | 14.59 | 2,549,976 | -0.34(-2.29%) |
Apr 28, 2006 | 14.92 | 15.16 | 14.82 | 14.94 | 1,149,393 | -0.06(-0.42%) |
Apr 27, 2006 | 14.47 | 15.10 | 14.40 | 15.00 | 2,380,447 | +0.38(+2.63%) |
Apr 26, 2006 | 15.10 | 15.15 | 14.45 | 14.61 | 3,697,571 | -0.47(-3.13%) |
Apr 25, 2006 | 15.01 | 15.31 | 14.93 | 15.09 | 1,776,718 | +0.04(+0.24%) |
Apr 24, 2006 | 15.22 | 15.24 | 14.86 | 15.05 | 1,940,038 | -0.26(-1.70%) |
Apr 21, 2006 | 15.43 | 15.52 | 15.27 | 15.31 | 1,319,125 | -0.16(-1.01%) |
Apr 20, 2006 | 15.56 | 15.62 | 15.36 | 15.47 | 1,324,913 | -0.15(-0.96%) |
Apr 19, 2006 | 15.44 | 15.71 | 15.35 | 15.62 | 2,149,962 | +0.08(+0.53%) |
Apr 18, 2006 | 15.39 | 15.72 | 15.20 | 15.53 | 2,447,586 | +0.15(+0.94%) |
Apr 17, 2006 | 15.42 | 15.49 | 14.93 | 15.39 | 2,344,241 | -0.05(-0.34%) |
Apr 13, 2006 | 15.42 | 15.57 | 15.17 | 15.44 | 1,756,453 | -0.04(-0.24%) |
Apr 12, 2006 | 15.30 | 15.53 | 15.00 | 15.48 | 3,346,826 | +0.17(+1.12%) |
Apr 11, 2006 | 15.86 | 15.93 | 15.10 | 15.30 | 3,840,945 | -0.57(-3.60%) |
Apr 10, 2006 | 15.96 | 16.07 | 15.78 | 15.88 | 1,709,042 | -0.07(-0.46%) |
Apr 07, 2006 | 16.35 | 16.48 | 15.93 | 15.95 | 2,177,461 | -0.39(-2.41%) |
Apr 06, 2006 | 16.90 | 16.95 | 16.17 | 16.34 | 3,108,575 | -0.53(-3.17%) |
Apr 05, 2006 | 16.93 | 17.07 | 16.77 | 16.88 | 1,453,601 | -0.01(-0.03%) |
Apr 04, 2006 | 16.77 | 16.93 | 16.57 | 16.88 | 3,030,060 | +0.02(+0.12%) |
Apr 03, 2006 | 17.06 | 17.11 | 16.79 | 16.86 | 2,690,587 | -0.16(-0.95%) |
Mar 31, 2006 | 16.85 | 17.08 | 16.79 | 17.02 | 2,229,013 | +0.12(+0.71%) |
Mar 30, 2006 | 16.77 | 17.05 | 16.62 | 16.90 | 2,244,958 | +0.07(+0.40%) |
Mar 29, 2006 | 16.43 | 16.88 | 16.41 | 16.84 | 1,998,172 | +0.39(+2.37%) |
Mar 28, 2006 | 16.32 | 16.56 | 16.22 | 16.45 | 1,565,384 | +0.20(+1.21%) |
Mar 27, 2006 | 16.18 | 16.38 | 16.12 | 16.25 | 1,369,625 | +0.03(+0.16%) |
Mar 24, 2006 | 16.53 | 16.66 | 16.19 | 16.22 | 1,312,554 | -0.28(-1.67%) |
Mar 23, 2006 | 16.60 | 16.66 | 16.27 | 16.50 | 3,221,576 | -0.15(-0.87%) |
Mar 22, 2006 | 16.42 | 16.69 | 15.91 | 16.64 | 1,798,949 | +0.17(+1.01%) |
Mar 21, 2006 | 16.70 | 16.81 | 16.42 | 16.48 | 2,820,018 | -0.23(-1.40%) |
Mar 20, 2006 | 16.68 | 16.86 | 16.52 | 16.71 | 1,259,701 | -0.03(-0.16%) |
Mar 17, 2006 | 16.58 | 16.90 | 16.49 | 16.74 | 3,110,521 | +0.26(+1.61%) |
Mar 16, 2006 | 16.60 | 16.83 | 16.45 | 16.47 | 2,466,830 | -0.06(-0.35%) |
Mar 15, 2006 | 16.53 | 16.64 | 16.40 | 16.53 | 2,366,678 | +0.07(+0.44%) |
Mar 14, 2006 | 16.61 | 16.71 | 16.43 | 16.46 | 2,292,500 | -0.14(-0.81%) |
Mar 13, 2006 | 16.28 | 16.73 | 16.26 | 16.59 | 2,568,250 | +0.16(+0.98%) |
Mar 10, 2006 | 16.48 | 16.63 | 16.06 | 16.43 | 6,201,057 | -0.44(-2.58%) |
Mar 09, 2006 | 17.01 | 17.07 | 16.69 | 16.87 | 7,841,756 | -0.14(-0.82%) |
Mar 08, 2006 | 16.00 | 17.28 | 15.75 | 17.01 | 10,384,489 | +0.96(+5.98%) |
Mar 07, 2006 | 16.32 | 16.45 | 16.04 | 16.05 | 1,792,041 | -0.30(-1.84%) |
Mar 06, 2006 | 16.51 | 16.57 | 16.18 | 16.35 | 1,556,594 | -0.18(-1.07%) |
Mar 03, 2006 | 16.40 | 16.74 | 16.24 | 16.52 | 2,404,622 | +0.11(+0.66%) |
Mar 02, 2006 | 16.27 | 16.43 | 16.08 | 16.41 | 2,308,225 | -0.06(-0.38%) |