Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.66 | 10.83 | 10.29 | 10.50 | 443,944 | -0.19(-1.81%) |
May 30, 2006 | 10.97 | 11.00 | 10.67 | 10.69 | 306,075 | -0.36(-3.24%) |
May 26, 2006 | 11.03 | 11.11 | 10.78 | 11.05 | 221,471 | +0.07(+0.68%) |
May 25, 2006 | 10.83 | 11.03 | 10.72 | 10.97 | 328,981 | +0.16(+1.45%) |
May 24, 2006 | 10.88 | 11.04 | 10.51 | 10.82 | 587,219 | -0.15(-1.36%) |
May 23, 2006 | 10.68 | 11.16 | 10.68 | 10.97 | 610,619 | +0.44(+4.18%) |
May 22, 2006 | 10.87 | 10.91 | 10.30 | 10.53 | 442,443 | -0.43(-3.95%) |
May 19, 2006 | 11.02 | 11.05 | 10.64 | 10.96 | 666,153 | -0.01(-0.09%) |
May 18, 2006 | 10.50 | 11.03 | 10.44 | 10.97 | 619,894 | +0.39(+3.69%) |
May 17, 2006 | 10.38 | 10.61 | 10.24 | 10.58 | 240,581 | +0.25(+2.46%) |
May 16, 2006 | 10.17 | 10.49 | 10.17 | 10.33 | 419,730 | +0.11(+1.09%) |
May 15, 2006 | 10.21 | 10.36 | 10.10 | 10.21 | 450,479 | -0.07(-0.65%) |
May 12, 2006 | 10.83 | 10.91 | 10.10 | 10.28 | 644,666 | -0.60(-5.55%) |
May 11, 2006 | 11.41 | 11.41 | 10.83 | 10.88 | 574,464 | -0.46(-4.07%) |
May 10, 2006 | 11.56 | 11.63 | 11.33 | 11.35 | 403,185 | -0.21(-1.81%) |
May 09, 2006 | 11.63 | 11.85 | 11.44 | 11.56 | 347,750 | -0.07(-0.64%) |
May 08, 2006 | 11.44 | 11.74 | 11.37 | 11.63 | 562,635 | +0.26(+2.29%) |
May 05, 2006 | 11.25 | 11.57 | 11.13 | 11.37 | 1,001,104 | +0.19(+1.73%) |
May 04, 2006 | 11.06 | 11.33 | 10.96 | 11.18 | 778,091 | +0.08(+0.74%) |
May 03, 2006 | 11.16 | 11.18 | 11.00 | 11.09 | 147,280 | -0.05(-0.47%) |
May 02, 2006 | 10.92 | 11.18 | 10.91 | 11.15 | 427,987 | +0.14(+1.29%) |
May 01, 2006 | 11.09 | 11.18 | 10.91 | 11.00 | 238,500 | -0.09(-0.81%) |
Apr 28, 2006 | 11.11 | 11.18 | 10.69 | 11.09 | 968,156 | +0.01(+0.13%) |
Apr 27, 2006 | 10.75 | 11.22 | 10.62 | 11.08 | 850,049 | +0.25(+2.27%) |
Apr 26, 2006 | 10.75 | 11.11 | 10.69 | 10.83 | 238,908 | +0.11(+1.04%) |
Apr 25, 2006 | 10.74 | 10.80 | 10.62 | 10.72 | 155,395 | -0.01(-0.07%) |
Apr 24, 2006 | 10.68 | 10.73 | 10.24 | 10.73 | 206,266 | -0.07(-0.62%) |
Apr 21, 2006 | 10.96 | 11.03 | 10.69 | 10.80 | 279,300 | -0.25(-2.29%) |
Apr 20, 2006 | 11.06 | 11.18 | 10.74 | 11.05 | 325,056 | +0.04(+0.41%) |
Apr 19, 2006 | 10.87 | 11.06 | 10.80 | 11.00 | 294,124 | +0.21(+1.93%) |
Apr 18, 2006 | 10.62 | 10.85 | 10.59 | 10.80 | 227,974 | +0.23(+2.19%) |
Apr 17, 2006 | 10.59 | 10.74 | 10.47 | 10.56 | 244,421 | -0.09(-0.84%) |
Apr 13, 2006 | 10.55 | 10.77 | 10.40 | 10.65 | 129,334 | +0.02(+0.21%) |
Apr 12, 2006 | 10.51 | 10.90 | 10.36 | 10.63 | 319,698 | +0.12(+1.13%) |
Apr 11, 2006 | 10.47 | 10.58 | 10.32 | 10.51 | 334,418 | -0.07(-0.70%) |
Apr 10, 2006 | 10.44 | 10.59 | 10.14 | 10.59 | 474,401 | +0.02(+0.21%) |
Apr 07, 2006 | 10.88 | 11.02 | 10.51 | 10.56 | 427,989 | -0.50(-4.51%) |
Apr 06, 2006 | 10.65 | 11.11 | 10.45 | 11.06 | 1,035,889 | +0.34(+3.20%) |
Apr 05, 2006 | 9.535 | 10.93 | 9.535 | 10.72 | 3,533,641 | +1.71(+19.04%) |
Apr 04, 2006 | 8.723 | 9.170 | 8.633 | 9.006 | 696,069 | +0.36(+4.14%) |
Apr 03, 2006 | 8.954 | 9.043 | 8.574 | 8.648 | 711,262 | -0.40(-4.37%) |
Mar 31, 2006 | 9.170 | 9.207 | 8.946 | 9.043 | 508,086 | -0.13(-1.38%) |
Mar 30, 2006 | 9.319 | 9.319 | 9.096 | 9.170 | 577,682 | -0.16(-1.76%) |
Mar 29, 2006 | 9.692 | 9.692 | 9.282 | 9.334 | 380,234 | -0.36(-3.69%) |
Mar 28, 2006 | 9.468 | 9.692 | 9.327 | 9.692 | 425,126 | -0.04(-0.38%) |
Mar 27, 2006 | 9.841 | 9.916 | 9.506 | 9.729 | 276,776 | -0.04(-0.46%) |
Mar 24, 2006 | 9.617 | 9.893 | 9.453 | 9.774 | 489,702 | +0.16(+1.63%) |
Mar 23, 2006 | 9.334 | 9.625 | 9.275 | 9.617 | 431,230 | +0.52(+5.74%) |
Mar 22, 2006 | 9.066 | 9.297 | 8.909 | 9.096 | 529,950 | -0.04(-0.41%) |
Mar 21, 2006 | 9.133 | 9.588 | 9.073 | 9.133 | 357,392 | -0.01(-0.08%) |
Mar 20, 2006 | 9.215 | 9.215 | 9.021 | 9.140 | 576,254 | -0.07(-0.81%) |
Mar 17, 2006 | 9.461 | 9.468 | 8.946 | 9.215 | 1,035,428 | -0.27(-2.83%) |
Mar 16, 2006 | 9.543 | 9.729 | 9.398 | 9.483 | 540,370 | -0.06(-0.63%) |
Mar 15, 2006 | 9.692 | 9.729 | 9.207 | 9.543 | 827,070 | -0.01(-0.08%) |
Mar 14, 2006 | 9.729 | 9.804 | 9.453 | 9.550 | 738,325 | -0.24(-2.44%) |
Mar 13, 2006 | 10.21 | 10.42 | 9.692 | 9.789 | 534,860 | -0.42(-4.09%) |
Mar 10, 2006 | 10.01 | 10.30 | 9.796 | 10.21 | 313,180 | +0.13(+1.26%) |
Mar 09, 2006 | 10.33 | 10.42 | 10.02 | 10.08 | 310,605 | -0.24(-2.31%) |
Mar 08, 2006 | 9.692 | 10.44 | 9.543 | 10.32 | 718,871 | +0.56(+5.73%) |
Mar 07, 2006 | 9.878 | 9.946 | 9.692 | 9.759 | 484,332 | -0.27(-2.68%) |
Mar 06, 2006 | 10.06 | 10.27 | 9.916 | 10.03 | 330,179 | +0.07(+0.67%) |
Mar 03, 2006 | 9.774 | 10.21 | 9.714 | 9.960 | 775,750 | +0.01(+0.15%) |
Mar 02, 2006 | 10.51 | 10.55 | 9.781 | 9.946 | 1,556,935 | -0.60(-5.72%) |