Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.78 | 10.83 | 10.49 | 10.55 | 4,754,657 | -0.11(-1.01%) |
May 30, 2006 | 11.07 | 11.07 | 10.62 | 10.66 | 5,361,577 | -0.55(-4.92%) |
May 26, 2006 | 11.16 | 11.30 | 10.99 | 11.21 | 5,592,952 | +0.17(+1.56%) |
May 25, 2006 | 10.83 | 11.10 | 10.60 | 11.04 | 5,877,783 | +0.38(+3.53%) |
May 24, 2006 | 10.95 | 10.97 | 10.42 | 10.66 | 9,448,838 | -0.28(-2.56%) |
May 23, 2006 | 11.21 | 11.40 | 10.94 | 10.94 | 6,467,964 | -0.08(-0.74%) |
May 22, 2006 | 11.48 | 11.48 | 10.79 | 11.02 | 8,142,394 | -0.46(-4.05%) |
May 19, 2006 | 11.70 | 11.71 | 11.26 | 11.49 | 8,042,501 | -0.00(-0.03%) |
May 18, 2006 | 11.76 | 11.79 | 11.49 | 11.49 | 6,087,559 | -0.16(-1.37%) |
May 17, 2006 | 12.15 | 12.15 | 11.55 | 11.65 | 6,879,957 | -0.55(-4.49%) |
May 16, 2006 | 12.45 | 12.50 | 12.11 | 12.20 | 4,288,668 | -0.13(-1.02%) |
May 15, 2006 | 12.41 | 12.53 | 12.17 | 12.32 | 4,065,392 | -0.37(-2.90%) |
May 12, 2006 | 13.16 | 13.16 | 12.39 | 12.69 | 5,748,192 | -0.56(-4.23%) |
May 11, 2006 | 13.31 | 13.35 | 13.20 | 13.25 | 5,219,836 | +0.01(+0.08%) |
May 10, 2006 | 13.28 | 13.35 | 13.10 | 13.24 | 4,335,375 | -0.01(-0.11%) |
May 09, 2006 | 13.31 | 13.31 | 13.19 | 13.26 | 4,245,200 | -0.02(-0.15%) |
May 08, 2006 | 13.07 | 13.33 | 13.02 | 13.28 | 10,124,064 | +0.30(+2.28%) |
May 05, 2006 | 12.86 | 13.08 | 12.86 | 12.98 | 4,293,527 | -0.04(-0.28%) |
May 04, 2006 | 12.95 | 13.09 | 12.86 | 13.02 | 7,772,248 | +0.12(+0.92%) |
May 03, 2006 | 12.96 | 13.00 | 12.82 | 12.90 | 3,159,332 | -0.04(-0.34%) |
May 02, 2006 | 12.70 | 12.95 | 12.63 | 12.95 | 3,798,380 | +0.28(+2.18%) |
May 01, 2006 | 12.49 | 12.76 | 12.49 | 12.67 | 2,603,438 | +0.16(+1.32%) |
Apr 28, 2006 | 12.30 | 12.53 | 12.27 | 12.50 | 2,758,948 | +0.23(+1.84%) |
Apr 27, 2006 | 12.41 | 12.45 | 12.19 | 12.28 | 3,149,612 | -0.22(-1.79%) |
Apr 26, 2006 | 12.28 | 12.57 | 12.27 | 12.50 | 3,368,298 | +0.24(+1.95%) |
Apr 25, 2006 | 12.14 | 12.27 | 12.07 | 12.26 | 3,142,323 | +0.15(+1.24%) |
Apr 24, 2006 | 12.32 | 12.32 | 12.09 | 12.11 | 3,440,923 | -0.19(-1.55%) |
Apr 21, 2006 | 12.33 | 12.47 | 12.14 | 12.30 | 4,408,270 | -0.03(-0.24%) |
Apr 20, 2006 | 12.74 | 12.74 | 12.33 | 12.33 | 5,051,907 | -0.42(-3.32%) |
Apr 19, 2006 | 12.57 | 12.76 | 12.49 | 12.76 | 3,420,135 | +0.12(+0.92%) |
Apr 18, 2006 | 12.30 | 12.65 | 12.30 | 12.64 | 3,094,266 | +0.41(+3.31%) |
Apr 17, 2006 | 12.39 | 12.40 | 12.14 | 12.24 | 2,351,815 | +0.00(+0.02%) |
Apr 13, 2006 | 12.22 | 12.27 | 12.06 | 12.23 | 1,346,131 | +0.01(+0.11%) |
Apr 12, 2006 | 12.40 | 12.44 | 12.14 | 12.22 | 2,142,039 | -0.15(-1.18%) |
Apr 11, 2006 | 12.67 | 12.67 | 12.30 | 12.37 | 3,899,083 | -0.19(-1.52%) |
Apr 10, 2006 | 12.32 | 12.65 | 12.32 | 12.56 | 3,893,683 | +0.09(+0.76%) |
Apr 07, 2006 | 12.63 | 12.73 | 12.35 | 12.46 | 4,700,391 | -0.17(-1.32%) |
Apr 06, 2006 | 12.57 | 12.77 | 12.55 | 12.63 | 4,055,403 | +0.05(+0.41%) |
Apr 05, 2006 | 12.49 | 12.60 | 12.35 | 12.58 | 3,052,689 | +0.19(+1.52%) |
Apr 04, 2006 | 12.19 | 12.45 | 12.14 | 12.39 | 3,711,985 | +0.18(+1.50%) |
Apr 03, 2006 | 12.05 | 12.29 | 12.04 | 12.21 | 4,719,559 | +0.12(+0.97%) |
Mar 31, 2006 | 11.97 | 12.11 | 11.82 | 12.09 | 3,377,747 | +0.10(+0.82%) |
Mar 30, 2006 | 11.91 | 12.11 | 11.90 | 11.99 | 4,665,563 | +0.17(+1.44%) |
Mar 29, 2006 | 11.63 | 11.84 | 11.54 | 11.82 | 4,629,115 | +0.19(+1.66%) |
Mar 28, 2006 | 12.00 | 12.01 | 11.54 | 11.63 | 4,552,710 | -0.44(-3.67%) |
Mar 27, 2006 | 12.04 | 12.07 | 11.89 | 12.07 | 4,661,243 | -0.01(-0.09%) |
Mar 24, 2006 | 11.99 | 12.14 | 11.77 | 12.08 | 1,943,332 | +0.10(+0.80%) |
Mar 23, 2006 | 12.20 | 12.31 | 11.91 | 11.99 | 2,816,454 | -0.18(-1.51%) |
Mar 22, 2006 | 12.00 | 12.19 | 11.95 | 12.17 | 2,929,037 | +0.12(+1.03%) |
Mar 21, 2006 | 12.21 | 12.22 | 11.92 | 12.05 | 4,434,188 | -0.17(-1.37%) |
Mar 20, 2006 | 12.19 | 12.25 | 12.15 | 12.21 | 3,927,431 | +0.09(+0.76%) |
Mar 17, 2006 | 12.14 | 12.24 | 12.02 | 12.12 | 5,901,541 | -0.04(-0.29%) |
Mar 16, 2006 | 11.82 | 12.21 | 11.82 | 12.15 | 19,260,532 | +0.38(+3.19%) |
Mar 15, 2006 | 11.37 | 11.82 | 11.35 | 11.78 | 6,929,634 | +0.54(+4.78%) |
Mar 14, 2006 | 11.20 | 11.27 | 11.09 | 11.24 | 4,731,438 | +0.09(+0.85%) |
Mar 13, 2006 | 11.11 | 11.27 | 11.11 | 11.15 | 3,183,360 | +0.08(+0.74%) |
Mar 10, 2006 | 10.99 | 11.09 | 10.92 | 11.07 | 2,378,273 | +0.09(+0.83%) |
Mar 09, 2006 | 11.12 | 11.28 | 10.90 | 10.97 | 3,341,300 | -0.02(-0.15%) |
Mar 08, 2006 | 10.91 | 11.01 | 10.79 | 10.99 | 3,940,660 | -0.04(-0.32%) |
Mar 07, 2006 | 11.25 | 11.25 | 10.79 | 11.03 | 5,771,950 | -0.34(-3.00%) |
Mar 06, 2006 | 11.62 | 11.66 | 11.35 | 11.37 | 3,763,552 | -0.19(-1.62%) |
Mar 03, 2006 | 11.46 | 11.59 | 11.41 | 11.55 | 2,297,548 | +0.06(+0.56%) |
Mar 02, 2006 | 11.62 | 11.64 | 11.43 | 11.49 | 3,283,254 | -0.13(-1.10%) |