Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.38 | 10.57 | 10.32 | 10.48 | 3,863,430 | +0.13(+1.28%) |
May 30, 2006 | 10.56 | 10.64 | 10.35 | 10.35 | 3,969,042 | -0.29(-2.68%) |
May 26, 2006 | 10.48 | 10.64 | 10.45 | 10.64 | 4,248,046 | +0.20(+1.92%) |
May 25, 2006 | 10.22 | 10.44 | 10.19 | 10.43 | 4,993,027 | +0.22(+2.11%) |
May 24, 2006 | 10.12 | 10.37 | 10.09 | 10.22 | 7,208,983 | +0.03(+0.28%) |
May 23, 2006 | 10.34 | 10.48 | 10.18 | 10.19 | 5,556,993 | -0.13(-1.29%) |
May 22, 2006 | 10.33 | 10.40 | 10.04 | 10.32 | 7,538,670 | -0.12(-1.18%) |
May 19, 2006 | 10.16 | 10.49 | 10.16 | 10.45 | 9,993,162 | +0.20(+1.93%) |
May 18, 2006 | 10.29 | 10.38 | 10.23 | 10.25 | 5,962,410 | -0.05(-0.50%) |
May 17, 2006 | 10.53 | 10.60 | 10.28 | 10.30 | 5,740,491 | -0.25(-2.33%) |
May 16, 2006 | 10.65 | 10.68 | 10.48 | 10.55 | 5,795,636 | -0.06(-0.54%) |
May 15, 2006 | 10.55 | 10.64 | 10.46 | 10.60 | 4,263,227 | -0.00(-0.03%) |
May 12, 2006 | 10.74 | 10.86 | 10.56 | 10.61 | 5,617,040 | -0.23(-2.08%) |
May 11, 2006 | 10.90 | 10.95 | 10.74 | 10.83 | 7,169,395 | -0.12(-1.06%) |
May 10, 2006 | 10.78 | 11.08 | 10.76 | 10.95 | 7,703,400 | +0.14(+1.26%) |
May 09, 2006 | 10.59 | 10.89 | 10.52 | 10.81 | 6,372,011 | +0.27(+2.56%) |
May 08, 2006 | 10.35 | 10.73 | 10.34 | 10.54 | 6,858,774 | +0.19(+1.82%) |
May 05, 2006 | 10.35 | 10.40 | 10.30 | 10.35 | 4,292,844 | +0.01(+0.09%) |
May 04, 2006 | 10.06 | 10.37 | 10.06 | 10.34 | 8,571,574 | +0.32(+3.23%) |
May 03, 2006 | 9.824 | 10.03 | 9.813 | 10.02 | 4,464,251 | +0.17(+1.68%) |
May 02, 2006 | 9.958 | 10.03 | 9.832 | 9.855 | 8,676,454 | -0.09(-0.93%) |
May 01, 2006 | 9.798 | 10.16 | 9.780 | 9.948 | 5,741,327 | +0.14(+1.39%) |
Apr 28, 2006 | 10.09 | 10.14 | 9.812 | 9.812 | 4,942,169 | -0.29(-2.88%) |
Apr 27, 2006 | 9.996 | 10.27 | 9.956 | 10.10 | 4,034,245 | -0.01(-0.12%) |
Apr 26, 2006 | 9.847 | 10.16 | 9.809 | 10.11 | 5,501,706 | +0.32(+3.23%) |
Apr 25, 2006 | 10.09 | 10.09 | 9.651 | 9.798 | 6,749,809 | -0.08(-0.84%) |
Apr 24, 2006 | 9.701 | 9.937 | 9.698 | 9.881 | 3,467,538 | +0.14(+1.43%) |
Apr 21, 2006 | 10.01 | 10.01 | 9.717 | 9.742 | 3,240,102 | -0.17(-1.71%) |
Apr 20, 2006 | 9.895 | 10.09 | 9.888 | 9.911 | 3,582,520 | -0.05(-0.45%) |
Apr 19, 2006 | 9.821 | 9.964 | 9.788 | 9.956 | 3,466,311 | +0.13(+1.33%) |
Apr 18, 2006 | 9.548 | 9.861 | 9.548 | 9.825 | 4,057,974 | +0.28(+2.91%) |
Apr 17, 2006 | 9.662 | 9.719 | 9.486 | 9.547 | 3,233,748 | -0.11(-1.19%) |
Apr 13, 2006 | 9.651 | 9.732 | 9.576 | 9.662 | 2,397,260 | -0.01(-0.06%) |
Apr 12, 2006 | 9.682 | 9.742 | 9.629 | 9.667 | 1,596,542 | -0.01(-0.15%) |
Apr 11, 2006 | 9.728 | 9.757 | 9.637 | 9.682 | 3,369,096 | -0.06(-0.57%) |
Apr 10, 2006 | 9.586 | 9.752 | 9.566 | 9.738 | 3,471,609 | +0.20(+2.04%) |
Apr 07, 2006 | 9.551 | 9.599 | 9.511 | 9.543 | 4,135,225 | +0.04(+0.40%) |
Apr 06, 2006 | 9.651 | 9.664 | 9.486 | 9.505 | 5,412,154 | -0.19(-1.96%) |
Apr 05, 2006 | 9.739 | 9.780 | 9.622 | 9.694 | 2,289,658 | -0.08(-0.77%) |
Apr 04, 2006 | 9.705 | 9.814 | 9.567 | 9.769 | 3,434,895 | +0.15(+1.60%) |
Apr 03, 2006 | 9.681 | 9.701 | 9.535 | 9.615 | 4,168,073 | +0.00(+0.01%) |
Mar 31, 2006 | 9.604 | 9.656 | 9.513 | 9.614 | 4,364,763 | -0.00(-0.01%) |
Mar 30, 2006 | 9.700 | 9.854 | 9.599 | 9.615 | 3,784,190 | -0.12(-1.25%) |
Mar 29, 2006 | 9.603 | 9.776 | 9.576 | 9.737 | 3,287,236 | +0.13(+1.32%) |
Mar 28, 2006 | 9.719 | 9.833 | 9.559 | 9.610 | 3,670,357 | -0.10(-1.01%) |
Mar 27, 2006 | 9.622 | 9.727 | 9.563 | 9.708 | 4,512,779 | +0.08(+0.88%) |
Mar 24, 2006 | 9.606 | 9.712 | 9.548 | 9.623 | 3,933,242 | +0.01(+0.09%) |
Mar 23, 2006 | 9.623 | 9.651 | 9.548 | 9.615 | 3,501,354 | -0.09(-0.89%) |
Mar 22, 2006 | 9.667 | 9.760 | 9.629 | 9.701 | 3,352,288 | -0.00(-0.04%) |
Mar 21, 2006 | 9.767 | 9.869 | 9.655 | 9.705 | 4,633,029 | -0.02(-0.15%) |
Mar 20, 2006 | 9.685 | 9.765 | 9.623 | 9.720 | 2,774,007 | +0.05(+0.55%) |
Mar 17, 2006 | 9.630 | 9.670 | 9.547 | 9.667 | 5,624,078 | +0.09(+0.91%) |
Mar 16, 2006 | 9.686 | 9.705 | 9.556 | 9.580 | 3,349,590 | -0.13(-1.36%) |
Mar 15, 2006 | 9.584 | 9.712 | 9.580 | 9.712 | 3,330,412 | +0.13(+1.32%) |
Mar 14, 2006 | 9.386 | 9.630 | 9.378 | 9.585 | 3,650,670 | +0.19(+2.03%) |
Mar 13, 2006 | 9.472 | 9.532 | 9.386 | 9.394 | 3,183,691 | -0.08(-0.86%) |
Mar 10, 2006 | 9.275 | 9.528 | 9.247 | 9.476 | 3,592,520 | +0.19(+2.09%) |
Mar 09, 2006 | 9.419 | 9.430 | 9.282 | 9.282 | 4,437,757 | -0.14(-1.48%) |
Mar 08, 2006 | 9.535 | 9.535 | 9.385 | 9.421 | 3,473,291 | -0.08(-0.85%) |
Mar 07, 2006 | 9.434 | 9.559 | 9.424 | 9.502 | 3,303,013 | +0.06(+0.66%) |
Mar 06, 2006 | 9.415 | 9.561 | 9.386 | 9.439 | 3,460,285 | +0.00(+0.00%) |
Mar 03, 2006 | 9.521 | 9.565 | 9.337 | 9.439 | 3,644,317 | -0.12(-1.23%) |
Mar 02, 2006 | 9.606 | 9.648 | 9.539 | 9.556 | 2,956,401 | -0.11(-1.14%) |