Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.70 | 12.96 | 12.49 | 12.87 | 3,007,382 | +0.40(+3.22%) |
May 30, 2006 | 13.16 | 13.16 | 12.47 | 12.47 | 2,356,188 | -0.80(-6.06%) |
May 26, 2006 | 13.01 | 13.46 | 12.60 | 13.27 | 4,894,088 | +0.37(+2.89%) |
May 25, 2006 | 11.60 | 12.90 | 11.10 | 12.90 | 5,345,702 | +1.54(+13.56%) |
May 24, 2006 | 11.35 | 11.75 | 10.63 | 11.36 | 3,202,259 | +0.01(+0.08%) |
May 23, 2006 | 11.80 | 12.03 | 11.29 | 11.35 | 2,448,350 | -0.16(-1.41%) |
May 22, 2006 | 11.77 | 11.77 | 10.79 | 11.51 | 4,346,655 | -0.47(-3.91%) |
May 19, 2006 | 11.53 | 12.15 | 11.26 | 11.98 | 4,016,982 | +0.55(+4.77%) |
May 18, 2006 | 11.61 | 11.96 | 11.40 | 11.44 | 2,940,611 | -0.11(-0.91%) |
May 17, 2006 | 12.30 | 12.51 | 11.39 | 11.54 | 3,146,460 | -0.76(-6.15%) |
May 16, 2006 | 12.45 | 12.73 | 12.21 | 12.30 | 2,027,143 | -0.07(-0.54%) |
May 15, 2006 | 12.61 | 12.87 | 12.13 | 12.36 | 3,044,372 | -0.66(-5.07%) |
May 12, 2006 | 13.40 | 13.40 | 12.75 | 13.02 | 4,460,342 | -0.56(-4.16%) |
May 11, 2006 | 14.44 | 14.52 | 13.48 | 13.59 | 2,444,379 | -0.67(-4.70%) |
May 10, 2006 | 14.57 | 14.58 | 14.12 | 14.26 | 2,681,262 | -0.45(-3.06%) |
May 09, 2006 | 14.65 | 15.03 | 14.59 | 14.71 | 1,525,373 | +0.14(+0.99%) |
May 08, 2006 | 14.74 | 14.80 | 14.50 | 14.57 | 1,169,473 | -0.18(-1.23%) |
May 05, 2006 | 14.80 | 15.02 | 14.70 | 14.75 | 1,479,396 | +0.05(+0.33%) |
May 04, 2006 | 14.35 | 14.83 | 14.14 | 14.70 | 1,310,119 | +0.35(+2.47%) |
May 03, 2006 | 14.36 | 14.45 | 13.93 | 14.35 | 1,841,565 | +0.04(+0.27%) |
May 02, 2006 | 14.30 | 14.41 | 14.09 | 14.31 | 1,397,474 | +0.05(+0.34%) |
May 01, 2006 | 14.36 | 14.55 | 14.16 | 14.26 | 2,402,164 | -0.01(-0.07%) |
Apr 28, 2006 | 13.59 | 14.29 | 13.59 | 14.27 | 2,162,460 | +0.44(+3.18%) |
Apr 27, 2006 | 14.31 | 14.51 | 13.77 | 13.83 | 3,546,978 | -0.77(-5.25%) |
Apr 26, 2006 | 14.26 | 14.61 | 14.24 | 14.59 | 2,874,572 | +0.37(+2.62%) |
Apr 25, 2006 | 14.36 | 14.96 | 14.22 | 14.22 | 4,012,071 | -0.60(-4.07%) |
Apr 24, 2006 | 14.55 | 14.82 | 14.31 | 14.82 | 2,773,738 | +0.24(+1.64%) |
Apr 21, 2006 | 14.86 | 14.97 | 14.51 | 14.58 | 2,310,211 | -0.15(-1.04%) |
Apr 20, 2006 | 15.12 | 15.13 | 14.36 | 14.74 | 2,403,314 | -0.50(-3.27%) |
Apr 19, 2006 | 15.16 | 15.26 | 14.78 | 15.24 | 1,288,594 | +0.10(+0.63%) |
Apr 18, 2006 | 14.90 | 15.21 | 14.78 | 15.14 | 2,447,200 | +0.46(+3.13%) |
Apr 17, 2006 | 14.97 | 14.99 | 14.41 | 14.68 | 1,435,405 | -0.08(-0.52%) |
Apr 13, 2006 | 14.36 | 14.80 | 14.22 | 14.76 | 1,462,677 | +0.39(+2.73%) |
Apr 12, 2006 | 14.60 | 14.61 | 14.15 | 14.36 | 1,833,206 | -0.27(-1.83%) |
Apr 11, 2006 | 14.43 | 14.65 | 14.36 | 14.63 | 2,843,120 | +0.26(+1.80%) |
Apr 10, 2006 | 15.03 | 15.03 | 14.31 | 14.37 | 3,909,878 | -0.37(-2.53%) |
Apr 07, 2006 | 15.17 | 15.18 | 14.58 | 14.75 | 3,064,539 | -0.42(-2.78%) |
Apr 06, 2006 | 14.86 | 15.25 | 14.80 | 15.17 | 3,277,807 | +0.33(+2.26%) |
Apr 05, 2006 | 14.60 | 14.88 | 14.57 | 14.83 | 1,444,600 | +0.04(+0.26%) |
Apr 04, 2006 | 14.43 | 15.06 | 14.21 | 14.80 | 2,954,718 | +0.37(+2.59%) |
Apr 03, 2006 | 14.39 | 14.88 | 14.26 | 14.42 | 3,290,346 | +0.07(+0.47%) |
Mar 31, 2006 | 14.70 | 14.79 | 14.18 | 14.36 | 4,820,839 | -0.23(-1.57%) |
Mar 30, 2006 | 13.92 | 14.63 | 13.92 | 14.58 | 6,155,723 | +0.82(+5.98%) |
Mar 29, 2006 | 13.24 | 13.77 | 13.24 | 13.76 | 2,750,749 | +0.61(+4.66%) |
Mar 28, 2006 | 13.59 | 13.59 | 13.12 | 13.15 | 1,176,161 | -0.21(-1.58%) |
Mar 27, 2006 | 13.49 | 13.67 | 13.30 | 13.36 | 1,159,128 | -0.09(-0.64%) |
Mar 24, 2006 | 13.40 | 13.54 | 13.24 | 13.45 | 1,413,880 | +0.05(+0.36%) |
Mar 23, 2006 | 13.22 | 13.56 | 13.03 | 13.40 | 1,575,529 | +0.19(+1.45%) |
Mar 22, 2006 | 12.86 | 13.23 | 12.84 | 13.21 | 1,982,943 | +0.34(+2.68%) |
Mar 21, 2006 | 13.02 | 13.39 | 12.74 | 12.86 | 2,448,977 | -0.24(-1.83%) |
Mar 20, 2006 | 13.27 | 13.35 | 12.97 | 13.10 | 2,651,796 | -0.37(-2.77%) |
Mar 17, 2006 | 13.00 | 13.64 | 12.86 | 13.47 | 6,040,469 | +0.62(+4.84%) |
Mar 16, 2006 | 12.64 | 13.05 | 12.45 | 12.85 | 3,175,927 | +0.21(+1.67%) |
Mar 15, 2006 | 12.67 | 12.71 | 12.40 | 12.64 | 2,390,252 | +0.03(+0.23%) |
Mar 14, 2006 | 12.73 | 12.76 | 12.48 | 12.61 | 1,935,712 | +0.15(+1.23%) |
Mar 13, 2006 | 12.63 | 12.69 | 12.39 | 12.46 | 1,545,226 | -0.37(-2.91%) |
Mar 10, 2006 | 12.68 | 12.85 | 12.35 | 12.83 | 2,483,877 | +0.41(+3.31%) |
Mar 09, 2006 | 12.54 | 12.80 | 12.21 | 12.42 | 2,403,523 | -0.04(-0.31%) |
Mar 08, 2006 | 12.35 | 12.55 | 12.04 | 12.46 | 2,858,376 | -0.09(-0.69%) |
Mar 07, 2006 | 12.44 | 12.63 | 12.39 | 12.55 | 4,986,668 | -0.26(-2.02%) |
Mar 06, 2006 | 13.22 | 13.37 | 12.48 | 12.80 | 5,461,061 | -0.58(-4.36%) |
Mar 03, 2006 | 12.69 | 13.40 | 12.44 | 13.39 | 20,224,098 | +2.54(+23.37%) |
Mar 02, 2006 | 10.62 | 10.88 | 10.44 | 10.85 | 4,422,829 | -0.05(-0.44%) |