Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.07 | 12.42 | 11.96 | 12.37 | 6,072,885 | +0.37(+3.10%) |
May 30, 2006 | 12.50 | 12.51 | 11.97 | 11.99 | 5,555,376 | -0.54(-4.27%) |
May 26, 2006 | 12.33 | 12.65 | 12.17 | 12.53 | 6,474,132 | +0.23(+1.87%) |
May 25, 2006 | 12.21 | 12.58 | 11.90 | 12.30 | 9,983,781 | +0.19(+1.54%) |
May 24, 2006 | 12.17 | 12.43 | 11.50 | 12.11 | 14,902,731 | -0.06(-0.49%) |
May 23, 2006 | 12.75 | 12.87 | 12.13 | 12.17 | 8,301,186 | -0.45(-3.57%) |
May 22, 2006 | 12.80 | 12.82 | 12.35 | 12.62 | 9,458,892 | -0.26(-1.98%) |
May 19, 2006 | 12.67 | 13.12 | 12.44 | 12.88 | 13,852,341 | +0.32(+2.52%) |
May 18, 2006 | 12.92 | 13.16 | 12.50 | 12.56 | 8,408,313 | -0.26(-2.05%) |
May 17, 2006 | 13.25 | 13.37 | 12.80 | 12.83 | 7,458,201 | -0.60(-4.44%) |
May 16, 2006 | 13.46 | 13.64 | 13.14 | 13.42 | 5,766,669 | +0.02(+0.16%) |
May 15, 2006 | 12.92 | 13.53 | 12.92 | 13.40 | 10,551,006 | +0.29(+2.19%) |
May 12, 2006 | 13.81 | 13.89 | 12.97 | 13.11 | 15,304,347 | -0.78(-5.59%) |
May 11, 2006 | 14.28 | 14.41 | 13.82 | 13.89 | 7,941,024 | -0.42(-2.96%) |
May 10, 2006 | 14.18 | 14.67 | 14.13 | 14.31 | 10,406,601 | +0.06(+0.42%) |
May 09, 2006 | 13.97 | 14.31 | 13.97 | 14.25 | 4,021,056 | +0.19(+1.37%) |
May 08, 2006 | 14.28 | 14.28 | 14.01 | 14.06 | 3,795,462 | -0.14(-1.00%) |
May 05, 2006 | 14.31 | 14.50 | 14.14 | 14.20 | 8,150,112 | -0.01(-0.09%) |
May 04, 2006 | 13.65 | 14.30 | 13.64 | 14.22 | 8,805,402 | +0.51(+3.74%) |
May 03, 2006 | 14.04 | 14.04 | 13.50 | 13.70 | 12,203,667 | -0.15(-1.06%) |
May 02, 2006 | 14.07 | 14.38 | 13.76 | 13.85 | 11,457,180 | -0.14(-1.02%) |
May 01, 2006 | 14.24 | 14.43 | 13.90 | 13.99 | 15,525,774 | -0.12(-0.83%) |
Apr 28, 2006 | 13.31 | 14.23 | 13.23 | 14.11 | 52,905,600 | +2.65(+23.10%) |
Apr 27, 2006 | 11.89 | 11.98 | 11.35 | 11.46 | 25,406,982 | -0.53(-4.40%) |
Apr 26, 2006 | 12.00 | 12.08 | 11.67 | 11.99 | 7,201,332 | +0.03(+0.26%) |
Apr 25, 2006 | 12.06 | 12.22 | 11.78 | 11.96 | 8,106,813 | -0.15(-1.26%) |
Apr 24, 2006 | 11.91 | 12.31 | 11.87 | 12.11 | 8,938,620 | +0.24(+2.05%) |
Apr 21, 2006 | 12.10 | 12.10 | 11.83 | 11.87 | 6,346,107 | -0.13(-1.07%) |
Apr 20, 2006 | 11.81 | 12.13 | 11.74 | 12.00 | 5,510,151 | +0.17(+1.46%) |
Apr 19, 2006 | 11.99 | 12.16 | 11.70 | 11.83 | 9,941,814 | -0.07(-0.60%) |
Apr 18, 2006 | 11.55 | 11.99 | 11.55 | 11.90 | 9,336,834 | +0.30(+2.60%) |
Apr 17, 2006 | 11.75 | 11.88 | 11.42 | 11.60 | 5,808,231 | -0.19(-1.62%) |
Apr 13, 2006 | 11.64 | 11.94 | 11.24 | 11.79 | 12,292,785 | +0.01(+0.07%) |
Apr 12, 2006 | 11.78 | 12.08 | 11.69 | 11.78 | 6,134,157 | +0.00(+0.00%) |
Apr 11, 2006 | 12.30 | 12.41 | 11.68 | 11.78 | 11,078,307 | -0.52(-4.25%) |
Apr 10, 2006 | 12.04 | 12.39 | 12.04 | 12.30 | 8,570,934 | +0.22(+1.82%) |
Apr 07, 2006 | 12.50 | 12.61 | 12.02 | 12.08 | 9,963,450 | -0.32(-2.59%) |
Apr 06, 2006 | 12.39 | 12.65 | 12.33 | 12.40 | 8,956,008 | -0.03(-0.22%) |
Apr 05, 2006 | 12.49 | 12.61 | 12.28 | 12.43 | 9,304,353 | -0.02(-0.15%) |
Apr 04, 2006 | 12.81 | 12.93 | 12.39 | 12.45 | 14,879,115 | -0.22(-1.71%) |
Apr 03, 2006 | 13.32 | 13.32 | 12.61 | 12.67 | 13,193,037 | -0.44(-3.39%) |
Mar 31, 2006 | 13.17 | 13.49 | 13.00 | 13.11 | 9,929,259 | -0.07(-0.56%) |
Mar 30, 2006 | 12.86 | 13.34 | 12.82 | 13.18 | 10,129,977 | +0.22(+1.67%) |
Mar 29, 2006 | 13.28 | 13.41 | 12.82 | 12.97 | 16,556,130 | -0.25(-1.88%) |
Mar 28, 2006 | 13.28 | 13.57 | 13.01 | 13.22 | 21,955,436 | -0.02(-0.13%) |
Mar 27, 2006 | 12.49 | 13.31 | 12.40 | 13.23 | 19,987,352 | +0.78(+6.28%) |
Mar 24, 2006 | 12.17 | 12.49 | 12.04 | 12.45 | 14,200,758 | +0.34(+2.77%) |
Mar 23, 2006 | 11.94 | 12.14 | 11.79 | 12.12 | 13,106,700 | +0.22(+1.88%) |
Mar 22, 2006 | 11.40 | 11.95 | 11.34 | 11.89 | 12,341,700 | +0.41(+3.56%) |
Mar 21, 2006 | 11.67 | 11.82 | 11.42 | 11.48 | 8,273,493 | -0.17(-1.49%) |
Mar 20, 2006 | 11.59 | 11.96 | 11.39 | 11.66 | 16,979,292 | +0.08(+0.73%) |
Mar 17, 2006 | 10.98 | 11.65 | 10.95 | 11.57 | 22,684,608 | +0.64(+5.88%) |
Mar 16, 2006 | 10.57 | 11.07 | 10.48 | 10.93 | 13,582,836 | +0.41(+3.85%) |
Mar 15, 2006 | 10.53 | 10.57 | 10.42 | 10.52 | 6,423,714 | +0.04(+0.36%) |
Mar 14, 2006 | 10.45 | 10.67 | 10.37 | 10.49 | 7,010,901 | +0.03(+0.33%) |
Mar 13, 2006 | 10.33 | 10.64 | 10.32 | 10.45 | 10,846,440 | +0.12(+1.17%) |
Mar 10, 2006 | 9.881 | 10.41 | 9.818 | 10.33 | 14,803,479 | +0.44(+4.47%) |
Mar 09, 2006 | 9.842 | 10.00 | 9.760 | 9.889 | 9,920,457 | +0.11(+1.14%) |
Mar 08, 2006 | 9.689 | 9.827 | 9.514 | 9.778 | 11,514,303 | -0.00(-0.03%) |
Mar 07, 2006 | 9.932 | 9.997 | 9.681 | 9.781 | 9,463,905 | -0.15(-1.53%) |
Mar 06, 2006 | 10.09 | 10.31 | 9.753 | 9.933 | 8,094,996 | -0.11(-1.07%) |
Mar 03, 2006 | 10.17 | 10.19 | 10.03 | 10.04 | 6,766,632 | -0.14(-1.33%) |
Mar 02, 2006 | 10.21 | 10.42 | 10.06 | 10.18 | 11,383,758 | -0.09(-0.88%) |