Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.38 | 10.65 | 10.23 | 10.42 | 3,271,032 | +0.16(+1.56%) |
May 30, 2006 | 10.55 | 10.85 | 10.16 | 10.26 | 3,784,890 | -0.03(-0.29%) |
May 26, 2006 | 10.17 | 10.43 | 10.12 | 10.29 | 1,791,331 | +0.06(+0.59%) |
May 25, 2006 | 10.29 | 10.29 | 10.07 | 10.23 | 3,623,429 | +0.12(+1.19%) |
May 24, 2006 | 10.41 | 10.49 | 10.01 | 10.11 | 2,732,756 | -0.24(-2.32%) |
May 23, 2006 | 10.98 | 10.98 | 10.25 | 10.35 | 3,634,032 | -0.48(-4.43%) |
May 22, 2006 | 10.54 | 11.00 | 10.50 | 10.83 | 4,073,663 | +0.12(+1.12%) |
May 19, 2006 | 10.66 | 10.75 | 10.46 | 10.71 | 3,144,431 | +0.19(+1.81%) |
May 18, 2006 | 10.07 | 11.20 | 10.03 | 10.52 | 11,044,717 | +0.50(+4.99%) |
May 17, 2006 | 9.740 | 10.10 | 9.720 | 10.02 | 5,692,252 | +0.15(+1.52%) |
May 16, 2006 | 9.950 | 9.950 | 9.740 | 9.870 | 5,101,966 | -0.03(-0.30%) |
May 15, 2006 | 9.945 | 10.07 | 9.760 | 9.900 | 5,628,323 | +0.40(+4.21%) |
May 12, 2006 | 9.820 | 9.820 | 9.480 | 9.500 | 1,741,902 | -0.22(-2.26%) |
May 11, 2006 | 9.630 | 9.820 | 9.600 | 9.720 | 2,202,628 | -0.02(-0.21%) |
May 10, 2006 | 9.805 | 9.900 | 9.570 | 9.740 | 2,129,837 | -0.06(-0.61%) |
May 09, 2006 | 9.855 | 9.900 | 9.640 | 9.800 | 2,098,037 | +0.00(+0.00%) |
May 08, 2006 | 9.940 | 10.08 | 9.730 | 9.800 | 2,651,578 | -0.02(-0.20%) |
May 05, 2006 | 9.960 | 10.00 | 9.710 | 9.820 | 3,756,413 | -0.08(-0.81%) |
May 04, 2006 | 9.770 | 10.12 | 9.690 | 9.900 | 6,212,175 | +0.13(+1.33%) |
May 03, 2006 | 9.730 | 9.850 | 9.500 | 9.770 | 5,801,228 | +0.08(+0.83%) |
May 02, 2006 | 9.870 | 10.01 | 9.640 | 9.690 | 7,412,824 | -0.52(-5.09%) |
May 01, 2006 | 10.28 | 10.34 | 9.970 | 10.21 | 4,791,335 | -0.05(-0.49%) |
Apr 28, 2006 | 10.57 | 10.57 | 10.18 | 10.26 | 4,272,800 | -0.34(-3.21%) |
Apr 27, 2006 | 10.77 | 11.33 | 10.44 | 10.60 | 7,752,929 | -0.12(-1.12%) |
Apr 26, 2006 | 10.64 | 10.90 | 10.22 | 10.72 | 12,545,542 | +0.09(+0.85%) |
Apr 25, 2006 | 9.720 | 10.97 | 9.300 | 10.63 | 26,243,792 | +1.24(+13.21%) |
Apr 24, 2006 | 8.980 | 9.420 | 8.950 | 9.390 | 8,794,077 | +0.44(+4.92%) |
Apr 21, 2006 | 9.295 | 9.320 | 8.930 | 8.950 | 8,219,171 | -0.34(-3.66%) |
Apr 20, 2006 | 9.465 | 9.690 | 9.140 | 9.290 | 5,826,925 | -0.14(-1.48%) |
Apr 19, 2006 | 9.510 | 9.710 | 9.260 | 9.430 | 7,215,301 | -0.08(-0.84%) |
Apr 18, 2006 | 9.545 | 9.721 | 9.370 | 9.510 | 6,789,007 | +0.04(+0.42%) |
Apr 17, 2006 | 10.29 | 10.34 | 9.270 | 9.470 | 9,098,950 | -0.93(-8.94%) |
Apr 13, 2006 | 10.25 | 10.44 | 10.13 | 10.40 | 2,100,556 | +0.22(+2.16%) |
Apr 12, 2006 | 10.20 | 10.27 | 9.900 | 10.18 | 5,073,219 | -0.02(-0.20%) |
Apr 11, 2006 | 10.62 | 10.66 | 10.15 | 10.20 | 4,551,593 | -0.37(-3.50%) |
Apr 10, 2006 | 10.68 | 10.72 | 10.55 | 10.57 | 2,315,695 | -0.11(-1.03%) |
Apr 07, 2006 | 10.83 | 10.86 | 10.57 | 10.68 | 1,945,224 | -0.08(-0.74%) |
Apr 06, 2006 | 10.94 | 10.94 | 10.65 | 10.76 | 2,971,725 | -0.18(-1.65%) |
Apr 05, 2006 | 10.80 | 10.97 | 10.45 | 10.94 | 4,282,941 | +0.16(+1.48%) |
Apr 04, 2006 | 10.83 | 10.90 | 10.56 | 10.78 | 3,463,222 | +0.11(+1.03%) |
Apr 03, 2006 | 10.77 | 10.80 | 10.57 | 10.67 | 2,328,943 | -0.05(-0.47%) |
Mar 31, 2006 | 10.43 | 10.72 | 10.43 | 10.72 | 3,981,517 | +0.25(+2.39%) |
Mar 30, 2006 | 10.77 | 10.78 | 10.33 | 10.47 | 2,789,446 | -0.24(-2.24%) |
Mar 29, 2006 | 10.65 | 10.75 | 10.46 | 10.71 | 2,231,296 | +0.17(+1.61%) |
Mar 28, 2006 | 10.68 | 10.74 | 10.45 | 10.54 | 2,460,030 | -0.05(-0.47%) |
Mar 27, 2006 | 10.76 | 10.86 | 10.56 | 10.59 | 1,938,207 | +0.05(+0.47%) |
Mar 24, 2006 | 10.52 | 10.78 | 10.52 | 10.54 | 3,023,536 | +0.01(+0.09%) |
Mar 23, 2006 | 10.77 | 11.10 | 10.51 | 10.53 | 4,595,900 | -0.28(-2.59%) |
Mar 22, 2006 | 10.77 | 10.86 | 10.39 | 10.81 | 4,741,600 | +0.09(+0.84%) |
Mar 21, 2006 | 10.41 | 10.89 | 10.35 | 10.72 | 6,443,588 | +0.42(+4.08%) |
Mar 20, 2006 | 10.31 | 10.47 | 10.19 | 10.30 | 3,935,946 | +0.03(+0.29%) |
Mar 17, 2006 | 10.29 | 10.31 | 10.06 | 10.27 | 3,785,278 | -0.01(-0.10%) |
Mar 16, 2006 | 10.25 | 10.33 | 10.14 | 10.28 | 3,951,748 | +0.11(+1.08%) |
Mar 15, 2006 | 10.10 | 10.18 | 10.00 | 10.17 | 3,522,467 | +0.12(+1.19%) |
Mar 14, 2006 | 9.730 | 10.16 | 9.701 | 10.05 | 8,187,967 | +0.33(+3.40%) |
Mar 13, 2006 | 10.35 | 10.43 | 9.650 | 9.720 | 9,648,154 | -0.54(-5.31%) |
Mar 10, 2006 | 10.69 | 10.70 | 10.04 | 10.27 | 13,709,813 | -0.84(-7.61%) |
Mar 09, 2006 | 11.38 | 11.41 | 10.95 | 11.11 | 4,996,567 | -0.30(-2.63%) |
Mar 08, 2006 | 11.63 | 11.65 | 11.18 | 11.41 | 7,143,217 | -0.27(-2.31%) |
Mar 07, 2006 | 11.85 | 11.85 | 11.62 | 11.68 | 3,587,451 | -0.27(-2.26%) |
Mar 06, 2006 | 11.96 | 11.98 | 11.89 | 11.95 | 2,475,736 | +0.02(+0.17%) |
Mar 03, 2006 | 12.02 | 12.04 | 11.89 | 11.93 | 2,837,340 | -0.07(-0.58%) |
Mar 02, 2006 | 12.03 | 12.17 | 11.86 | 12.00 | 4,125,282 | -0.03(-0.25%) |