Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.87 | 10.93 | 10.58 | 10.64 | 4,713,515 | -0.11(-1.01%) |
May 30, 2006 | 11.17 | 11.17 | 10.71 | 10.75 | 5,315,184 | -0.56(-4.92%) |
May 26, 2006 | 11.26 | 11.39 | 11.08 | 11.31 | 5,544,557 | +0.17(+1.56%) |
May 25, 2006 | 10.92 | 11.19 | 10.69 | 11.13 | 5,826,923 | +0.38(+3.53%) |
May 24, 2006 | 11.04 | 11.07 | 10.51 | 10.75 | 9,367,079 | -0.28(-2.56%) |
May 23, 2006 | 11.31 | 11.50 | 11.04 | 11.04 | 6,411,998 | -0.08(-0.74%) |
May 22, 2006 | 11.58 | 11.58 | 10.88 | 11.12 | 8,071,939 | -0.47(-4.05%) |
May 19, 2006 | 11.80 | 11.82 | 11.36 | 11.59 | 7,972,910 | -0.00(-0.03%) |
May 18, 2006 | 11.86 | 11.90 | 11.59 | 11.59 | 6,034,884 | -0.16(-1.37%) |
May 17, 2006 | 12.26 | 12.26 | 11.65 | 11.75 | 6,820,426 | -0.55(-4.49%) |
May 16, 2006 | 12.56 | 12.61 | 12.21 | 12.31 | 4,251,558 | -0.13(-1.02%) |
May 15, 2006 | 12.51 | 12.64 | 12.28 | 12.43 | 4,030,215 | -0.37(-2.90%) |
May 12, 2006 | 13.27 | 13.27 | 12.50 | 12.80 | 5,698,453 | -0.57(-4.23%) |
May 11, 2006 | 13.42 | 13.47 | 13.32 | 13.37 | 5,174,670 | +0.01(+0.08%) |
May 10, 2006 | 13.39 | 13.47 | 13.21 | 13.36 | 4,297,861 | -0.01(-0.11%) |
May 09, 2006 | 13.42 | 13.43 | 13.30 | 13.37 | 4,208,467 | -0.02(-0.15%) |
May 08, 2006 | 13.18 | 13.45 | 13.13 | 13.39 | 10,036,462 | +0.30(+2.28%) |
May 05, 2006 | 12.97 | 13.20 | 12.97 | 13.10 | 4,256,376 | -0.04(-0.28%) |
May 04, 2006 | 13.07 | 13.20 | 12.97 | 13.13 | 7,704,996 | +0.12(+0.92%) |
May 03, 2006 | 13.08 | 13.11 | 12.94 | 13.01 | 3,131,994 | -0.04(-0.34%) |
May 02, 2006 | 12.81 | 13.06 | 12.74 | 13.06 | 3,765,513 | +0.28(+2.18%) |
May 01, 2006 | 12.60 | 12.87 | 12.60 | 12.78 | 2,580,911 | +0.17(+1.32%) |
Apr 28, 2006 | 12.41 | 12.64 | 12.38 | 12.61 | 2,735,075 | +0.23(+1.84%) |
Apr 27, 2006 | 12.52 | 12.56 | 12.29 | 12.39 | 3,122,359 | -0.23(-1.79%) |
Apr 26, 2006 | 12.39 | 12.68 | 12.38 | 12.61 | 3,339,153 | +0.24(+1.95%) |
Apr 25, 2006 | 12.25 | 12.38 | 12.18 | 12.37 | 3,115,133 | +0.15(+1.24%) |
Apr 24, 2006 | 12.42 | 12.42 | 12.19 | 12.22 | 3,411,149 | -0.19(-1.55%) |
Apr 21, 2006 | 12.44 | 12.58 | 12.25 | 12.41 | 4,370,126 | -0.03(-0.24%) |
Apr 20, 2006 | 12.85 | 12.85 | 12.44 | 12.44 | 5,008,194 | -0.43(-3.32%) |
Apr 19, 2006 | 12.68 | 12.87 | 12.60 | 12.87 | 3,390,541 | +0.12(+0.92%) |
Apr 18, 2006 | 12.41 | 12.76 | 12.41 | 12.75 | 3,067,492 | +0.41(+3.31%) |
Apr 17, 2006 | 12.50 | 12.50 | 12.25 | 12.34 | 2,331,465 | +0.00(+0.02%) |
Apr 13, 2006 | 12.33 | 12.38 | 12.17 | 12.34 | 1,334,483 | +0.01(+0.11%) |
Apr 12, 2006 | 12.51 | 12.55 | 12.25 | 12.33 | 2,123,504 | -0.15(-1.18%) |
Apr 11, 2006 | 12.78 | 12.78 | 12.40 | 12.48 | 3,865,345 | -0.19(-1.52%) |
Apr 10, 2006 | 12.42 | 12.76 | 12.42 | 12.67 | 3,859,992 | +0.10(+0.76%) |
Apr 07, 2006 | 12.74 | 12.85 | 12.46 | 12.57 | 4,659,719 | -0.17(-1.32%) |
Apr 06, 2006 | 12.68 | 12.88 | 12.66 | 12.74 | 4,020,312 | +0.05(+0.41%) |
Apr 05, 2006 | 12.60 | 12.71 | 12.46 | 12.69 | 3,026,274 | +0.19(+1.53%) |
Apr 04, 2006 | 12.30 | 12.56 | 12.24 | 12.50 | 3,679,866 | +0.18(+1.50%) |
Apr 03, 2006 | 12.15 | 12.40 | 12.15 | 12.31 | 4,678,721 | +0.12(+0.97%) |
Mar 31, 2006 | 12.08 | 12.21 | 11.93 | 12.20 | 3,348,520 | +0.10(+0.82%) |
Mar 30, 2006 | 12.01 | 12.22 | 12.00 | 12.10 | 4,625,192 | +0.17(+1.44%) |
Mar 29, 2006 | 11.73 | 11.95 | 11.64 | 11.92 | 4,589,060 | +0.19(+1.66%) |
Mar 28, 2006 | 12.10 | 12.12 | 11.64 | 11.73 | 4,513,316 | -0.45(-3.67%) |
Mar 27, 2006 | 12.14 | 12.18 | 11.99 | 12.18 | 4,620,910 | -0.01(-0.09%) |
Mar 24, 2006 | 12.09 | 12.25 | 11.87 | 12.19 | 1,926,516 | +0.10(+0.80%) |
Mar 23, 2006 | 12.30 | 12.42 | 12.01 | 12.09 | 2,792,084 | -0.18(-1.51%) |
Mar 22, 2006 | 12.11 | 12.29 | 12.05 | 12.28 | 2,903,692 | +0.13(+1.03%) |
Mar 21, 2006 | 12.32 | 12.33 | 12.02 | 12.15 | 4,395,820 | -0.17(-1.36%) |
Mar 20, 2006 | 12.30 | 12.36 | 12.26 | 12.32 | 3,893,448 | +0.09(+0.76%) |
Mar 17, 2006 | 12.25 | 12.34 | 12.13 | 12.23 | 5,850,476 | -0.04(-0.29%) |
Mar 16, 2006 | 11.92 | 12.31 | 11.92 | 12.26 | 19,093,874 | +0.38(+3.19%) |
Mar 15, 2006 | 11.47 | 11.92 | 11.44 | 11.88 | 6,869,673 | +0.54(+4.78%) |
Mar 14, 2006 | 11.30 | 11.37 | 11.19 | 11.34 | 4,690,498 | +0.10(+0.85%) |
Mar 13, 2006 | 11.21 | 11.37 | 11.21 | 11.24 | 3,155,815 | +0.08(+0.74%) |
Mar 10, 2006 | 11.08 | 11.19 | 11.01 | 11.16 | 2,357,694 | +0.09(+0.83%) |
Mar 09, 2006 | 11.22 | 11.38 | 10.99 | 11.07 | 3,312,388 | -0.02(-0.15%) |
Mar 08, 2006 | 11.00 | 11.11 | 10.89 | 11.09 | 3,906,562 | -0.04(-0.32%) |
Mar 07, 2006 | 11.35 | 11.35 | 10.88 | 11.12 | 5,722,006 | -0.34(-3.00%) |
Mar 06, 2006 | 11.72 | 11.76 | 11.45 | 11.47 | 3,730,986 | -0.19(-1.62%) |
Mar 03, 2006 | 11.56 | 11.69 | 11.51 | 11.66 | 2,277,668 | +0.07(+0.56%) |
Mar 02, 2006 | 11.72 | 11.74 | 11.53 | 11.59 | 3,254,844 | -0.13(-1.10%) |