Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.62 | 11.21 | 10.52 | 11.16 | 335,130 | +0.49(+4.57%) |
May 30, 2006 | 10.95 | 11.15 | 10.66 | 10.67 | 166,366 | -0.37(-3.31%) |
May 26, 2006 | 11.09 | 11.16 | 10.89 | 11.04 | 121,944 | +0.03(+0.30%) |
May 25, 2006 | 10.80 | 11.00 | 10.70 | 11.00 | 110,215 | +0.30(+2.85%) |
May 24, 2006 | 10.51 | 10.79 | 10.51 | 10.70 | 288,618 | +0.12(+1.11%) |
May 23, 2006 | 10.65 | 10.84 | 10.52 | 10.58 | 153,118 | -0.11(-1.05%) |
May 22, 2006 | 10.80 | 10.85 | 10.55 | 10.69 | 352,428 | -0.26(-2.36%) |
May 19, 2006 | 10.61 | 11.02 | 10.46 | 10.95 | 210,333 | +0.34(+3.23%) |
May 18, 2006 | 10.71 | 10.85 | 10.59 | 10.61 | 179,079 | -0.08(-0.75%) |
May 17, 2006 | 10.52 | 10.79 | 10.06 | 10.69 | 366,513 | +0.07(+0.66%) |
May 16, 2006 | 10.92 | 11.05 | 10.47 | 10.62 | 303,280 | -0.33(-3.00%) |
May 15, 2006 | 10.61 | 11.02 | 10.48 | 10.95 | 250,299 | +0.16(+1.48%) |
May 12, 2006 | 11.18 | 11.26 | 10.38 | 10.79 | 637,912 | -0.50(-4.41%) |
May 11, 2006 | 12.08 | 12.08 | 11.26 | 11.28 | 329,508 | -0.87(-7.18%) |
May 10, 2006 | 12.26 | 12.31 | 11.80 | 12.16 | 259,280 | -0.16(-1.29%) |
May 09, 2006 | 12.35 | 12.60 | 12.27 | 12.32 | 107,298 | -0.01(-0.08%) |
May 08, 2006 | 12.46 | 12.48 | 12.29 | 12.33 | 181,197 | -0.06(-0.45%) |
May 05, 2006 | 12.47 | 12.66 | 12.38 | 12.38 | 210,509 | -0.00(-0.04%) |
May 04, 2006 | 12.50 | 12.62 | 12.31 | 12.39 | 210,807 | -0.12(-0.97%) |
May 03, 2006 | 12.47 | 12.54 | 12.20 | 12.51 | 128,311 | +0.13(+1.02%) |
May 02, 2006 | 12.08 | 12.47 | 12.04 | 12.38 | 173,607 | +0.19(+1.54%) |
May 01, 2006 | 12.31 | 12.66 | 12.11 | 12.19 | 207,768 | +0.02(+0.15%) |
Apr 28, 2006 | 12.03 | 12.36 | 11.92 | 12.18 | 204,692 | +0.07(+0.54%) |
Apr 27, 2006 | 12.30 | 12.41 | 11.98 | 12.11 | 160,959 | -0.32(-2.57%) |
Apr 26, 2006 | 11.98 | 12.52 | 11.98 | 12.43 | 344,595 | +0.43(+3.60%) |
Apr 25, 2006 | 12.08 | 12.08 | 11.81 | 12.00 | 210,408 | -0.08(-0.66%) |
Apr 24, 2006 | 12.26 | 12.28 | 11.85 | 12.08 | 241,976 | -0.27(-2.20%) |
Apr 21, 2006 | 12.63 | 12.70 | 12.04 | 12.35 | 251,939 | -0.03(-0.27%) |
Apr 20, 2006 | 12.43 | 12.86 | 12.20 | 12.38 | 281,712 | +0.21(+1.73%) |
Apr 19, 2006 | 11.57 | 12.18 | 11.49 | 12.17 | 289,997 | +0.55(+4.76%) |
Apr 18, 2006 | 11.80 | 11.88 | 11.40 | 11.62 | 395,507 | -0.18(-1.55%) |
Apr 17, 2006 | 11.89 | 11.89 | 11.68 | 11.80 | 368,077 | -0.11(-0.95%) |
Apr 13, 2006 | 11.77 | 12.13 | 11.72 | 11.91 | 107,013 | +0.06(+0.51%) |
Apr 12, 2006 | 11.85 | 11.96 | 11.65 | 11.85 | 168,979 | +0.00(+0.00%) |
Apr 11, 2006 | 12.19 | 12.34 | 11.27 | 11.85 | 311,897 | -0.39(-3.18%) |
Apr 10, 2006 | 12.66 | 12.71 | 12.03 | 12.24 | 448,685 | -0.41(-3.23%) |
Apr 07, 2006 | 12.63 | 12.71 | 12.56 | 12.65 | 237,265 | +0.03(+0.26%) |
Apr 06, 2006 | 12.91 | 12.99 | 12.27 | 12.62 | 287,196 | -0.30(-2.36%) |
Apr 05, 2006 | 12.53 | 13.01 | 12.43 | 12.92 | 317,282 | +0.33(+2.61%) |
Apr 04, 2006 | 12.76 | 12.92 | 12.05 | 12.59 | 373,440 | -0.19(-1.47%) |
Apr 03, 2006 | 12.77 | 13.13 | 12.73 | 12.78 | 357,330 | +0.13(+1.00%) |
Mar 31, 2006 | 12.20 | 12.71 | 12.20 | 12.65 | 323,529 | +0.43(+3.49%) |
Mar 30, 2006 | 12.53 | 12.78 | 11.65 | 12.23 | 618,916 | -0.15(-1.21%) |
Mar 29, 2006 | 11.61 | 12.57 | 11.56 | 12.38 | 816,748 | +0.86(+7.49%) |
Mar 28, 2006 | 11.26 | 11.84 | 11.24 | 11.51 | 365,723 | +0.22(+1.95%) |
Mar 27, 2006 | 11.24 | 11.36 | 11.07 | 11.29 | 160,879 | +0.06(+0.50%) |
Mar 24, 2006 | 11.22 | 11.35 | 11.14 | 11.24 | 157,381 | -0.00(-0.04%) |
Mar 23, 2006 | 11.72 | 11.72 | 11.16 | 11.24 | 276,193 | -0.48(-4.12%) |
Mar 22, 2006 | 11.61 | 11.79 | 11.31 | 11.72 | 262,689 | +0.11(+0.97%) |
Mar 21, 2006 | 12.02 | 12.11 | 11.60 | 11.61 | 318,945 | -0.41(-3.39%) |
Mar 20, 2006 | 11.20 | 12.18 | 11.18 | 12.02 | 815,544 | +0.91(+8.14%) |
Mar 17, 2006 | 11.21 | 11.23 | 10.79 | 11.12 | 395,534 | -0.04(-0.34%) |
Mar 16, 2006 | 10.57 | 11.22 | 10.51 | 11.15 | 460,797 | +0.59(+5.59%) |
Mar 15, 2006 | 10.90 | 10.90 | 10.52 | 10.56 | 206,603 | -0.33(-3.01%) |
Mar 14, 2006 | 10.19 | 10.96 | 10.07 | 10.89 | 450,150 | +0.77(+7.65%) |
Mar 13, 2006 | 10.32 | 10.97 | 9.966 | 10.12 | 243,403 | -0.08(-0.74%) |
Mar 10, 2006 | 9.915 | 10.21 | 9.915 | 10.19 | 145,341 | +0.25(+2.50%) |
Mar 09, 2006 | 10.09 | 10.28 | 9.900 | 9.943 | 193,244 | -0.15(-1.49%) |
Mar 08, 2006 | 10.58 | 10.58 | 9.896 | 10.09 | 330,391 | -0.45(-4.27%) |
Mar 07, 2006 | 10.75 | 10.82 | 10.54 | 10.54 | 159,714 | -0.24(-2.26%) |
Mar 06, 2006 | 11.04 | 11.48 | 10.72 | 10.79 | 443,371 | +0.35(+3.37%) |
Mar 03, 2006 | 10.36 | 10.70 | 10.32 | 10.44 | 167,167 | +0.00(+0.00%) |
Mar 02, 2006 | 10.33 | 10.48 | 10.23 | 10.44 | 217,658 | +0.12(+1.18%) |