Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.17 | 12.17 | 11.98 | 12.07 | 3,524,786 | -0.04(-0.31%) |
May 30, 2006 | 12.20 | 12.44 | 12.05 | 12.11 | 2,688,129 | -0.23(-1.83%) |
May 26, 2006 | 12.36 | 12.44 | 12.20 | 12.33 | 2,022,729 | -0.03(-0.24%) |
May 25, 2006 | 12.21 | 12.43 | 12.02 | 12.36 | 3,776,832 | +0.15(+1.23%) |
May 24, 2006 | 12.40 | 12.41 | 11.78 | 12.21 | 7,173,739 | -0.32(-2.59%) |
May 23, 2006 | 12.94 | 12.99 | 12.54 | 12.54 | 3,599,074 | -0.40(-3.09%) |
May 22, 2006 | 12.74 | 13.06 | 12.74 | 12.94 | 8,338,984 | +0.51(+4.06%) |
May 19, 2006 | 11.83 | 12.44 | 11.83 | 12.43 | 7,174,402 | +0.71(+6.04%) |
May 18, 2006 | 11.51 | 11.82 | 11.42 | 11.72 | 3,221,404 | +0.29(+2.51%) |
May 17, 2006 | 11.71 | 11.72 | 11.37 | 11.44 | 3,302,058 | -0.35(-2.94%) |
May 16, 2006 | 12.00 | 12.05 | 11.75 | 11.78 | 3,470,663 | -0.19(-1.57%) |
May 15, 2006 | 11.59 | 11.97 | 11.58 | 11.97 | 3,056,248 | +0.38(+3.32%) |
May 12, 2006 | 11.87 | 11.87 | 11.49 | 11.59 | 2,859,122 | -0.26(-2.16%) |
May 11, 2006 | 11.91 | 12.26 | 11.82 | 11.84 | 7,280,261 | +0.02(+0.13%) |
May 10, 2006 | 11.30 | 11.84 | 11.29 | 11.83 | 6,419,195 | +0.54(+4.74%) |
May 09, 2006 | 11.21 | 11.31 | 11.19 | 11.29 | 1,959,320 | +0.08(+0.74%) |
May 08, 2006 | 11.25 | 11.25 | 11.13 | 11.21 | 3,692,728 | -0.08(-0.73%) |
May 05, 2006 | 11.17 | 11.32 | 11.13 | 11.29 | 3,409,642 | +0.28(+2.53%) |
May 04, 2006 | 11.07 | 11.20 | 10.89 | 11.01 | 2,903,561 | -0.02(-0.14%) |
May 03, 2006 | 11.00 | 11.10 | 10.89 | 11.03 | 3,016,318 | -0.01(-0.07%) |
May 02, 2006 | 11.01 | 11.19 | 10.82 | 11.04 | 4,776,258 | -0.05(-0.48%) |
May 01, 2006 | 10.99 | 11.27 | 10.94 | 11.09 | 4,731,951 | +0.08(+0.75%) |
Apr 28, 2006 | 10.97 | 11.02 | 10.60 | 11.01 | 5,213,755 | +0.04(+0.34%) |
Apr 27, 2006 | 10.29 | 11.27 | 9.740 | 10.97 | 12,293,044 | +0.10(+0.90%) |
Apr 26, 2006 | 10.36 | 10.95 | 10.34 | 10.87 | 5,306,349 | +0.53(+5.10%) |
Apr 25, 2006 | 10.37 | 10.40 | 10.27 | 10.34 | 2,784,304 | +0.00(+0.00%) |
Apr 24, 2006 | 10.59 | 10.62 | 10.24 | 10.34 | 4,920,985 | -0.25(-2.35%) |
Apr 21, 2006 | 10.14 | 10.68 | 10.03 | 10.59 | 13,563,750 | +0.85(+8.75%) |
Apr 20, 2006 | 9.611 | 9.890 | 9.611 | 9.740 | 8,635,867 | -0.26(-2.64%) |
Apr 19, 2006 | 9.943 | 10.04 | 9.898 | 10.00 | 1,887,819 | -0.05(-0.52%) |
Apr 18, 2006 | 9.936 | 10.07 | 9.838 | 10.06 | 2,968,032 | +0.13(+1.29%) |
Apr 17, 2006 | 9.860 | 9.973 | 9.807 | 9.928 | 1,471,679 | +0.07(+0.69%) |
Apr 13, 2006 | 9.875 | 10.00 | 9.860 | 9.860 | 1,676,631 | -0.02(-0.15%) |
Apr 12, 2006 | 9.860 | 9.973 | 9.853 | 9.875 | 2,368,429 | +0.02(+0.23%) |
Apr 11, 2006 | 9.973 | 10.03 | 9.838 | 9.853 | 3,125,494 | -0.13(-1.28%) |
Apr 10, 2006 | 10.00 | 10.06 | 9.973 | 9.981 | 1,914,880 | -0.02(-0.15%) |
Apr 07, 2006 | 10.05 | 10.06 | 9.988 | 9.996 | 2,373,205 | +0.00(+0.00%) |
Apr 06, 2006 | 10.13 | 10.15 | 9.988 | 9.996 | 2,461,288 | -0.11(-1.12%) |
Apr 05, 2006 | 10.34 | 10.41 | 10.11 | 10.11 | 2,858,591 | -0.21(-2.05%) |
Apr 04, 2006 | 10.33 | 10.38 | 10.26 | 10.32 | 1,464,648 | -0.06(-0.58%) |
Apr 03, 2006 | 10.40 | 10.54 | 10.37 | 10.38 | 1,614,947 | +0.02(+0.22%) |
Mar 31, 2006 | 10.23 | 10.46 | 10.21 | 10.36 | 2,098,608 | +0.12(+1.18%) |
Mar 30, 2006 | 10.24 | 10.34 | 10.15 | 10.24 | 1,683,927 | +0.02(+0.22%) |
Mar 29, 2006 | 10.40 | 10.41 | 10.19 | 10.21 | 3,619,237 | -0.23(-2.17%) |
Mar 28, 2006 | 10.40 | 10.50 | 10.33 | 10.44 | 2,293,479 | +0.08(+0.73%) |
Mar 27, 2006 | 10.49 | 10.55 | 10.31 | 10.37 | 2,694,231 | -0.02(-0.22%) |
Mar 24, 2006 | 10.45 | 10.54 | 10.27 | 10.39 | 2,057,883 | -0.03(-0.29%) |
Mar 23, 2006 | 10.35 | 10.46 | 10.23 | 10.42 | 3,016,318 | +0.08(+0.73%) |
Mar 22, 2006 | 10.26 | 10.37 | 10.16 | 10.34 | 2,886,581 | +0.06(+0.59%) |
Mar 21, 2006 | 10.21 | 10.30 | 10.18 | 10.28 | 2,994,297 | +0.07(+0.66%) |
Mar 20, 2006 | 10.09 | 10.25 | 10.03 | 10.21 | 4,684,725 | +0.14(+1.42%) |
Mar 17, 2006 | 9.973 | 10.10 | 9.890 | 10.07 | 4,084,194 | +0.15(+1.52%) |
Mar 16, 2006 | 9.724 | 9.958 | 9.687 | 9.920 | 3,629,982 | +0.17(+1.70%) |
Mar 15, 2006 | 9.958 | 9.958 | 9.589 | 9.755 | 4,684,460 | -0.24(-2.41%) |
Mar 14, 2006 | 9.853 | 10.06 | 9.476 | 9.996 | 6,425,164 | +0.15(+1.53%) |
Mar 13, 2006 | 10.27 | 10.30 | 9.807 | 9.845 | 6,410,572 | -0.44(-4.32%) |
Mar 10, 2006 | 10.28 | 10.42 | 10.14 | 10.29 | 3,364,406 | +0.01(+0.07%) |
Mar 09, 2006 | 9.920 | 10.37 | 9.913 | 10.28 | 4,430,690 | +0.36(+3.65%) |
Mar 08, 2006 | 9.920 | 9.981 | 9.747 | 9.920 | 1,990,096 | +0.00(+0.00%) |
Mar 07, 2006 | 9.868 | 9.920 | 9.709 | 9.920 | 3,541,634 | +0.01(+0.08%) |
Mar 06, 2006 | 10.01 | 10.03 | 9.838 | 9.913 | 2,802,743 | -0.14(-1.42%) |
Mar 03, 2006 | 10.24 | 10.24 | 10.05 | 10.06 | 2,491,666 | -0.21(-2.06%) |
Mar 02, 2006 | 10.33 | 10.34 | 10.06 | 10.27 | 4,450,854 | -0.13(-1.23%) |