Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 11.01 | 11.16 | 11.00 | 11.07 | 883,425 | -0.10(-0.91%) |
May 30, 2006 | 11.34 | 11.34 | 11.10 | 11.17 | 817,826 | -0.05(-0.47%) |
May 26, 2006 | 11.21 | 11.24 | 11.07 | 11.22 | 824,968 | +0.07(+0.67%) |
May 25, 2006 | 11.10 | 11.15 | 10.98 | 11.15 | 528,363 | +0.14(+1.31%) |
May 24, 2006 | 10.98 | 11.09 | 10.87 | 11.00 | 5,071,424 | -0.13(-1.19%) |
May 23, 2006 | 10.99 | 11.27 | 10.99 | 11.14 | 817,074 | +0.15(+1.36%) |
May 22, 2006 | 10.92 | 11.07 | 10.48 | 10.99 | 2,349,346 | -0.27(-2.36%) |
May 19, 2006 | 11.24 | 11.25 | 11.07 | 11.25 | 1,271,192 | -0.07(-0.61%) |
May 18, 2006 | 11.29 | 11.43 | 11.29 | 11.32 | 1,052,967 | +0.03(+0.24%) |
May 17, 2006 | 11.62 | 11.64 | 11.12 | 11.29 | 1,400,134 | -0.37(-3.15%) |
May 16, 2006 | 11.56 | 11.67 | 11.54 | 11.66 | 1,424,570 | +0.15(+1.34%) |
May 15, 2006 | 11.56 | 11.63 | 11.28 | 11.51 | 1,453,892 | -0.27(-2.30%) |
May 12, 2006 | 12.01 | 12.04 | 11.74 | 11.78 | 1,399,570 | -0.30(-2.47%) |
May 11, 2006 | 12.07 | 12.14 | 12.00 | 12.08 | 1,190,368 | -0.01(-0.04%) |
May 10, 2006 | 12.02 | 12.12 | 12.00 | 12.08 | 908,612 | -0.05(-0.39%) |
May 09, 2006 | 12.00 | 12.15 | 11.99 | 12.13 | 1,315,363 | +0.18(+1.47%) |
May 08, 2006 | 12.00 | 12.05 | 11.91 | 11.95 | 1,358,783 | +0.04(+0.31%) |
May 05, 2006 | 11.94 | 11.98 | 11.84 | 11.92 | 1,720,047 | +0.15(+1.31%) |
May 04, 2006 | 11.69 | 11.82 | 11.65 | 11.76 | 2,238,636 | -0.03(-0.23%) |
May 03, 2006 | 11.85 | 11.86 | 11.74 | 11.79 | 2,787,864 | +0.02(+0.14%) |
May 02, 2006 | 11.74 | 11.80 | 11.70 | 11.77 | 5,308,821 | -0.01(-0.09%) |
May 01, 2006 | 11.86 | 11.89 | 11.74 | 11.78 | 1,164,805 | +0.11(+0.96%) |
Apr 28, 2006 | 11.60 | 11.68 | 11.56 | 11.67 | 716,138 | +0.06(+0.55%) |
Apr 27, 2006 | 11.57 | 11.68 | 11.47 | 11.61 | 724,032 | -0.06(-0.55%) |
Apr 26, 2006 | 11.68 | 11.70 | 11.62 | 11.67 | 723,280 | +0.23(+2.00%) |
Apr 25, 2006 | 11.50 | 11.52 | 11.39 | 11.44 | 371,602 | +0.01(+0.05%) |
Apr 24, 2006 | 11.44 | 11.46 | 11.34 | 11.44 | 233,073 | -0.02(-0.19%) |
Apr 21, 2006 | 11.39 | 11.48 | 11.34 | 11.46 | 1,110,860 | +0.15(+1.36%) |
Apr 20, 2006 | 11.48 | 11.48 | 11.25 | 11.31 | 1,174,767 | -0.29(-2.48%) |
Apr 19, 2006 | 11.48 | 11.59 | 11.43 | 11.59 | 496,973 | +0.12(+1.02%) |
Apr 18, 2006 | 11.28 | 11.48 | 11.28 | 11.48 | 653,546 | +0.32(+2.91%) |
Apr 17, 2006 | 11.11 | 11.17 | 11.04 | 11.15 | 297,545 | +0.16(+1.45%) |
Apr 13, 2006 | 11.09 | 11.01 | 10.92 | 10.99 | 323,671 | -0.10(-0.86%) |
Apr 12, 2006 | 11.07 | 11.09 | 11.01 | 11.09 | 263,711 | +0.02(+0.14%) |
Apr 11, 2006 | 11.16 | 11.17 | 11.04 | 11.07 | 482,124 | +0.04(+0.34%) |
Apr 10, 2006 | 11.07 | 11.08 | 10.98 | 11.03 | 488,891 | -0.03(-0.24%) |
Apr 07, 2006 | 11.12 | 11.16 | 11.00 | 11.06 | 846,020 | -0.10(-0.91%) |
Apr 06, 2006 | 11.16 | 11.18 | 11.09 | 11.16 | 363,144 | +0.14(+1.25%) |
Apr 05, 2006 | 10.98 | 11.08 | 10.91 | 11.02 | 567,271 | +0.19(+1.72%) |
Apr 04, 2006 | 10.80 | 10.88 | 10.75 | 10.84 | 632,682 | +0.01(+0.10%) |
Apr 03, 2006 | 10.71 | 10.87 | 10.71 | 10.83 | 772,151 | +0.18(+1.65%) |
Mar 31, 2006 | 10.63 | 10.68 | 10.58 | 10.65 | 1,321,566 | -0.02(-0.20%) |
Mar 30, 2006 | 10.55 | 10.67 | 10.55 | 10.67 | 1,018,570 | +0.14(+1.31%) |
Mar 29, 2006 | 10.41 | 10.53 | 10.40 | 10.53 | 188,714 | +0.13(+1.28%) |
Mar 28, 2006 | 10.49 | 10.49 | 10.37 | 10.40 | 325,175 | -0.01(-0.10%) |
Mar 27, 2006 | 10.38 | 10.46 | 10.38 | 10.41 | 239,464 | +0.03(+0.26%) |
Mar 24, 2006 | 10.37 | 10.41 | 10.35 | 10.38 | 318,784 | -0.03(-0.26%) |
Mar 23, 2006 | 10.49 | 10.49 | 10.40 | 10.41 | 225,555 | -0.04(-0.36%) |
Mar 22, 2006 | 10.40 | 10.48 | 10.40 | 10.45 | 645,276 | +0.07(+0.72%) |
Mar 21, 2006 | 10.41 | 10.45 | 10.35 | 10.37 | 877,974 | -0.05(-0.51%) |
Mar 20, 2006 | 10.50 | 10.51 | 10.43 | 10.43 | 293,221 | -0.08(-0.76%) |
Mar 17, 2006 | 10.56 | 10.56 | 10.48 | 10.51 | 329,122 | -0.11(-1.00%) |
Mar 16, 2006 | 10.68 | 10.68 | 10.60 | 10.61 | 228,562 | -0.02(-0.15%) |
Mar 15, 2006 | 10.66 | 10.66 | 10.57 | 10.63 | 253,937 | +0.06(+0.55%) |
Mar 14, 2006 | 10.50 | 10.58 | 10.42 | 10.57 | 874,778 | +0.05(+0.45%) |
Mar 13, 2006 | 10.54 | 10.54 | 10.49 | 10.52 | 622,156 | +0.17(+1.59%) |
Mar 10, 2006 | 10.40 | 10.41 | 10.33 | 10.36 | 1,230,404 | -0.03(-0.26%) |
Mar 09, 2006 | 10.51 | 10.51 | 10.37 | 10.38 | 680,425 | +0.07(+0.67%) |
Mar 08, 2006 | 10.29 | 10.34 | 10.24 | 10.32 | 863,876 | -0.03(-0.26%) |
Mar 07, 2006 | 10.40 | 10.40 | 10.32 | 10.34 | 1,627,569 | -0.12(-1.12%) |
Mar 06, 2006 | 10.57 | 10.61 | 10.43 | 10.46 | 283,447 | -0.10(-0.96%) |
Mar 03, 2006 | 10.59 | 10.60 | 10.48 | 10.56 | 258,072 | -0.03(-0.30%) |
Mar 02, 2006 | 10.59 | 10.61 | 10.51 | 10.59 | 384,383 | +0.08(+0.76%) |