Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.99 | 11.16 | 10.85 | 11.04 | 858,234 | +0.03(+0.24%) |
May 30, 2006 | 11.34 | 11.37 | 10.96 | 11.01 | 536,363 | -0.30(-2.67%) |
May 26, 2006 | 11.11 | 11.35 | 11.04 | 11.31 | 519,553 | +0.25(+2.26%) |
May 25, 2006 | 10.97 | 11.06 | 10.94 | 11.06 | 562,804 | +0.12(+1.10%) |
May 24, 2006 | 10.88 | 11.01 | 10.66 | 10.94 | 823,516 | -0.01(-0.08%) |
May 23, 2006 | 10.70 | 11.21 | 10.67 | 10.95 | 1,483,344 | +0.38(+3.59%) |
May 22, 2006 | 10.44 | 10.60 | 10.26 | 10.57 | 2,063,262 | +0.12(+1.16%) |
May 19, 2006 | 10.91 | 10.99 | 10.18 | 10.45 | 9,159,273 | -2.21(-17.44%) |
May 18, 2006 | 12.67 | 12.84 | 12.59 | 12.66 | 237,500 | +0.07(+0.55%) |
May 17, 2006 | 12.59 | 12.71 | 12.56 | 12.59 | 224,005 | -0.09(-0.75%) |
May 16, 2006 | 12.72 | 12.86 | 12.51 | 12.68 | 237,500 | -0.07(-0.54%) |
May 15, 2006 | 12.65 | 12.81 | 12.54 | 12.75 | 421,549 | +0.01(+0.07%) |
May 12, 2006 | 12.85 | 12.91 | 12.53 | 12.74 | 806,162 | -0.15(-1.14%) |
May 11, 2006 | 12.93 | 13.09 | 12.87 | 12.89 | 260,438 | -0.04(-0.33%) |
May 10, 2006 | 12.89 | 13.11 | 12.89 | 12.93 | 363,035 | +0.04(+0.33%) |
May 09, 2006 | 12.93 | 12.97 | 12.85 | 12.89 | 455,888 | -0.08(-0.60%) |
May 08, 2006 | 13.03 | 13.06 | 12.92 | 12.97 | 711,193 | -0.06(-0.46%) |
May 05, 2006 | 13.15 | 13.27 | 12.97 | 13.03 | 606,475 | -0.11(-0.85%) |
May 04, 2006 | 13.19 | 13.30 | 13.06 | 13.14 | 811,051 | -0.10(-0.78%) |
May 03, 2006 | 13.28 | 13.59 | 13.04 | 13.24 | 833,763 | -0.05(-0.39%) |
May 02, 2006 | 13.72 | 13.77 | 13.18 | 13.29 | 814,588 | -0.47(-3.44%) |
May 01, 2006 | 14.24 | 14.33 | 13.71 | 13.77 | 322,747 | -0.44(-3.09%) |
Apr 28, 2006 | 13.86 | 14.33 | 13.81 | 14.21 | 513,244 | +0.31(+2.23%) |
Apr 27, 2006 | 13.79 | 14.32 | 13.74 | 13.90 | 322,672 | +0.07(+0.50%) |
Apr 26, 2006 | 13.94 | 13.95 | 13.73 | 13.83 | 368,013 | -0.06(-0.43%) |
Apr 25, 2006 | 13.88 | 13.92 | 13.56 | 13.89 | 460,986 | +0.03(+0.25%) |
Apr 24, 2006 | 13.79 | 13.93 | 13.56 | 13.85 | 649,412 | +0.10(+0.75%) |
Apr 21, 2006 | 13.51 | 13.86 | 13.33 | 13.75 | 801,147 | +0.33(+2.44%) |
Apr 20, 2006 | 13.79 | 13.79 | 13.35 | 13.42 | 425,713 | -0.35(-2.57%) |
Apr 19, 2006 | 13.67 | 13.94 | 13.53 | 13.78 | 540,033 | +0.14(+1.01%) |
Apr 18, 2006 | 13.20 | 13.65 | 13.23 | 13.64 | 303,028 | +0.44(+3.33%) |
Apr 17, 2006 | 13.41 | 13.42 | 13.05 | 13.20 | 345,605 | -0.24(-1.80%) |
Apr 13, 2006 | 13.65 | 13.65 | 13.32 | 13.44 | 370,238 | -0.13(-0.95%) |
Apr 12, 2006 | 13.54 | 13.67 | 13.43 | 13.57 | 326,533 | +0.03(+0.19%) |
Apr 11, 2006 | 13.62 | 13.64 | 13.51 | 13.54 | 380,088 | -0.09(-0.63%) |
Apr 10, 2006 | 13.62 | 13.84 | 13.60 | 13.63 | 679,286 | -0.03(-0.19%) |
Apr 07, 2006 | 13.40 | 13.82 | 13.23 | 13.66 | 919,744 | -0.20(-1.43%) |
Apr 06, 2006 | 13.87 | 13.94 | 13.79 | 13.85 | 210,089 | -0.07(-0.50%) |
Apr 05, 2006 | 13.91 | 14.00 | 13.82 | 13.92 | 318,259 | +0.00(+0.00%) |
Apr 04, 2006 | 13.98 | 14.08 | 13.79 | 13.92 | 298,861 | -0.02(-0.12%) |
Apr 03, 2006 | 14.16 | 14.21 | 13.85 | 13.94 | 405,096 | -0.24(-1.70%) |
Mar 31, 2006 | 13.96 | 14.25 | 13.66 | 14.18 | 712,456 | +0.22(+1.54%) |
Mar 30, 2006 | 13.85 | 13.98 | 13.69 | 13.97 | 606,920 | +0.16(+1.19%) |
Mar 29, 2006 | 13.78 | 14.00 | 13.72 | 13.80 | 792,419 | +0.01(+0.06%) |
Mar 28, 2006 | 14.03 | 14.04 | 13.76 | 13.79 | 700,283 | -0.23(-1.66%) |
Mar 27, 2006 | 13.92 | 14.36 | 13.55 | 14.03 | 952,771 | +0.05(+0.37%) |
Mar 24, 2006 | 13.95 | 14.20 | 13.52 | 13.98 | 3,902,932 | -0.55(-3.80%) |
Mar 23, 2006 | 14.61 | 14.66 | 14.48 | 14.53 | 397,141 | -0.03(-0.18%) |
Mar 22, 2006 | 14.70 | 14.74 | 14.48 | 14.55 | 463,253 | -0.12(-0.82%) |
Mar 21, 2006 | 15.21 | 15.21 | 14.65 | 14.67 | 613,661 | -0.59(-3.90%) |
Mar 20, 2006 | 14.76 | 15.31 | 14.73 | 15.27 | 1,024,230 | +0.47(+3.21%) |
Mar 17, 2006 | 14.85 | 15.02 | 14.71 | 14.79 | 584,789 | +0.03(+0.18%) |
Mar 16, 2006 | 14.81 | 15.00 | 14.77 | 14.77 | 264,222 | -0.04(-0.29%) |
Mar 15, 2006 | 14.80 | 14.92 | 14.68 | 14.81 | 230,738 | +0.05(+0.35%) |
Mar 14, 2006 | 14.56 | 14.83 | 14.50 | 14.76 | 212,245 | +0.22(+1.54%) |
Mar 13, 2006 | 14.80 | 14.94 | 14.49 | 14.54 | 197,744 | -0.24(-1.63%) |
Mar 10, 2006 | 14.65 | 14.89 | 14.53 | 14.78 | 322,379 | +0.12(+0.82%) |
Mar 09, 2006 | 14.63 | 14.84 | 14.55 | 14.66 | 181,788 | +0.00(+0.00%) |
Mar 08, 2006 | 14.46 | 14.86 | 14.42 | 14.66 | 432,799 | +0.14(+0.95%) |
Mar 07, 2006 | 14.79 | 14.86 | 14.40 | 14.52 | 492,656 | -0.28(-1.86%) |
Mar 06, 2006 | 14.78 | 15.12 | 14.55 | 14.79 | 901,818 | +0.09(+0.59%) |
Mar 03, 2006 | 14.63 | 14.81 | 14.26 | 14.71 | 540,966 | +0.02(+0.12%) |
Mar 02, 2006 | 14.46 | 15.10 | 14.26 | 14.69 | 943,939 | +0.21(+1.43%) |