Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.06 | 13.13 | 12.37 | 12.63 | 6,342,000 | -0.47(-3.58%) |
May 30, 2006 | 13.20 | 13.36 | 13.03 | 13.10 | 6,204,000 | +0.43(+3.37%) |
May 26, 2006 | 12.77 | 12.78 | 12.49 | 12.67 | 3,477,000 | -0.02(-0.12%) |
May 25, 2006 | 12.55 | 12.79 | 12.44 | 12.69 | 4,998,000 | +0.14(+1.12%) |
May 24, 2006 | 12.70 | 12.89 | 12.42 | 12.54 | 5,349,000 | -0.50(-3.83%) |
May 23, 2006 | 12.60 | 13.25 | 12.89 | 13.04 | 8,188,000 | +0.53(+4.23%) |
May 22, 2006 | 12.40 | 12.60 | 12.25 | 12.52 | 5,949,000 | -0.08(-0.67%) |
May 19, 2006 | 12.29 | 12.68 | 12.17 | 12.60 | 8,460,000 | -0.00(-0.02%) |
May 18, 2006 | 13.22 | 13.37 | 12.60 | 12.60 | 8,020,000 | -0.49(-3.73%) |
May 17, 2006 | 13.55 | 13.75 | 12.92 | 13.09 | 7,821,000 | -0.49(-3.61%) |
May 16, 2006 | 13.51 | 13.68 | 13.28 | 13.58 | 7,200,000 | +0.31(+2.34%) |
May 15, 2006 | 13.39 | 13.78 | 13.20 | 13.27 | 12,581,000 | -1.19(-8.25%) |
May 12, 2006 | 14.89 | 14.90 | 14.22 | 14.46 | 10,129,000 | -0.40(-2.66%) |
May 11, 2006 | 15.08 | 15.25 | 14.80 | 14.86 | 12,533,000 | +0.33(+2.30%) |
May 10, 2006 | 14.29 | 14.57 | 14.25 | 14.53 | 13,913,000 | +0.03(+0.18%) |
May 09, 2006 | 14.10 | 14.62 | 14.06 | 14.50 | 11,054,000 | +0.50(+3.57%) |
May 08, 2006 | 13.80 | 14.00 | 13.51 | 14.00 | 9,453,000 | +0.01(+0.04%) |
May 05, 2006 | 14.00 | 14.03 | 13.75 | 13.99 | 6,586,000 | -0.01(-0.04%) |
May 04, 2006 | 13.95 | 14.29 | 13.68 | 14.00 | 11,075,000 | +0.07(+0.54%) |
May 03, 2006 | 14.45 | 14.46 | 13.41 | 13.93 | 15,141,000 | -0.44(-3.06%) |
May 02, 2006 | 14.24 | 14.40 | 14.10 | 14.37 | 12,511,000 | +0.50(+3.57%) |
May 01, 2006 | 13.92 | 14.18 | 13.75 | 13.87 | 14,835,000 | +0.06(+0.42%) |
Apr 28, 2006 | 12.90 | 13.98 | 12.86 | 13.81 | 23,342,000 | +0.00(+0.00%) |
Apr 06, 2006 | 0 | +0.00(+0.00%) | ||||
Apr 05, 2006 | 0 | +0.00(+0.00%) | ||||
Apr 04, 2006 | 0 | +0.00(+0.00%) | ||||
Apr 03, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 31, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 30, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 29, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 28, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 27, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 24, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 21, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 20, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 17, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 16, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 15, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 14, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 13, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 10, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 09, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 08, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 07, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 06, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 03, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 02, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 01, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 28, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 27, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 24, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 23, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 22, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 21, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 17, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 16, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 15, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 14, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 13, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 10, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 09, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 08, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 07, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 06, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 03, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 02, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 01, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 31, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 30, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 27, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 26, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 25, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 24, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 23, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 20, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 19, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 18, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 17, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 13, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 12, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 11, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 10, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 09, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 06, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 05, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 04, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 03, 2006 | 0 | +0.00(+0.00%) | ||||
Dec 30, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 29, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 28, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 23, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 22, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 21, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 20, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 19, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 16, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 15, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 14, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 13, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 12, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 09, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 08, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 07, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 06, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 05, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 02, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 01, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 30, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 29, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 28, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 25, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 23, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 22, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 21, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 18, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 17, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 16, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 15, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 14, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 11, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 10, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 09, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 08, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 07, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 04, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 03, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 02, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 01, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 31, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 28, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 27, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 26, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 25, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 24, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 21, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 20, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 19, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 18, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 17, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 14, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 13, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 12, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 11, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 10, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 07, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 06, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 05, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 04, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 03, 2005 | 0 | +0.00(+0.00%) | ||||
Sep 30, 2005 | 0 | +0.00(+0.00%) |