Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.88 | 10.95 | 10.76 | 10.83 | 540,266 | +0.01(+0.06%) |
May 30, 2006 | 10.90 | 10.96 | 10.77 | 10.83 | 237,197 | -0.14(-1.30%) |
May 26, 2006 | 11.03 | 11.06 | 10.92 | 10.97 | 174,883 | -0.03(-0.29%) |
May 25, 2006 | 10.93 | 11.00 | 10.78 | 11.00 | 366,002 | +0.16(+1.49%) |
May 24, 2006 | 10.71 | 10.90 | 10.62 | 10.84 | 327,654 | +0.08(+0.78%) |
May 23, 2006 | 11.06 | 11.06 | 10.73 | 10.75 | 400,947 | -0.21(-1.89%) |
May 22, 2006 | 10.99 | 11.07 | 10.80 | 10.96 | 288,534 | -0.05(-0.47%) |
May 19, 2006 | 10.86 | 11.03 | 10.78 | 11.01 | 515,681 | +0.16(+1.43%) |
May 18, 2006 | 10.81 | 10.94 | 10.78 | 10.86 | 352,240 | +0.05(+0.42%) |
May 17, 2006 | 10.93 | 11.02 | 10.80 | 10.81 | 357,497 | -0.22(-1.99%) |
May 16, 2006 | 10.99 | 11.05 | 10.92 | 11.03 | 155,245 | +0.05(+0.47%) |
May 15, 2006 | 10.86 | 11.14 | 10.77 | 10.98 | 334,922 | +0.03(+0.24%) |
May 12, 2006 | 11.03 | 11.18 | 10.91 | 10.96 | 291,162 | -0.06(-0.59%) |
May 11, 2006 | 11.05 | 11.14 | 10.99 | 11.02 | 291,781 | -0.08(-0.70%) |
May 10, 2006 | 11.16 | 11.16 | 11.05 | 11.10 | 178,284 | -0.09(-0.81%) |
May 09, 2006 | 11.25 | 11.28 | 11.14 | 11.19 | 108,702 | -0.06(-0.57%) |
May 08, 2006 | 11.29 | 11.36 | 11.23 | 11.25 | 145,813 | -0.06(-0.57%) |
May 05, 2006 | 11.32 | 11.35 | 11.15 | 11.32 | 187,407 | +0.11(+0.98%) |
May 04, 2006 | 11.38 | 11.46 | 11.16 | 11.21 | 237,816 | -0.21(-1.81%) |
May 03, 2006 | 11.66 | 11.66 | 11.34 | 11.41 | 227,765 | -0.17(-1.45%) |
May 02, 2006 | 11.45 | 11.58 | 11.37 | 11.58 | 248,485 | +0.16(+1.36%) |
May 01, 2006 | 11.26 | 11.48 | 11.20 | 11.43 | 734,169 | +0.17(+1.49%) |
Apr 28, 2006 | 11.12 | 11.26 | 11.03 | 11.26 | 339,097 | +0.14(+1.28%) |
Apr 27, 2006 | 11.19 | 11.40 | 11.06 | 11.12 | 416,719 | -0.12(-1.09%) |
Apr 26, 2006 | 11.34 | 11.39 | 11.22 | 11.24 | 241,991 | -0.03(-0.29%) |
Apr 25, 2006 | 11.23 | 11.35 | 11.12 | 11.27 | 347,292 | +0.05(+0.46%) |
Apr 24, 2006 | 11.35 | 11.38 | 11.16 | 11.22 | 244,929 | -0.16(-1.42%) |
Apr 21, 2006 | 11.78 | 11.78 | 11.34 | 11.38 | 368,166 | -0.33(-2.82%) |
Apr 20, 2006 | 11.74 | 11.83 | 11.65 | 11.71 | 124,320 | -0.08(-0.71%) |
Apr 19, 2006 | 11.80 | 11.83 | 11.71 | 11.80 | 345,900 | -0.01(-0.11%) |
Apr 18, 2006 | 11.40 | 11.81 | 11.40 | 11.81 | 239,671 | +0.41(+3.63%) |
Apr 17, 2006 | 11.53 | 11.54 | 11.32 | 11.40 | 195,448 | -0.14(-1.23%) |
Apr 13, 2006 | 11.52 | 11.60 | 11.43 | 11.54 | 155,864 | +0.01(+0.11%) |
Apr 12, 2006 | 11.63 | 11.71 | 11.49 | 11.52 | 149,678 | -0.12(-1.00%) |
Apr 11, 2006 | 11.77 | 11.77 | 11.58 | 11.64 | 244,310 | -0.08(-0.72%) |
Apr 10, 2006 | 11.67 | 11.72 | 11.50 | 11.72 | 276,009 | +0.03(+0.22%) |
Apr 07, 2006 | 11.96 | 12.02 | 11.66 | 11.70 | 208,437 | -0.19(-1.58%) |
Apr 06, 2006 | 12.09 | 12.09 | 11.89 | 11.89 | 284,204 | -0.21(-1.71%) |
Apr 05, 2006 | 11.96 | 12.09 | 11.84 | 12.09 | 316,676 | +0.12(+0.97%) |
Apr 04, 2006 | 11.88 | 11.99 | 11.77 | 11.98 | 219,261 | +0.06(+0.49%) |
Apr 03, 2006 | 12.03 | 12.07 | 11.88 | 11.92 | 455,840 | -0.24(-1.97%) |
Mar 31, 2006 | 12.25 | 12.26 | 12.13 | 12.16 | 286,987 | -0.06(-0.53%) |
Mar 30, 2006 | 12.40 | 12.40 | 12.13 | 12.22 | 281,575 | -0.16(-1.25%) |
Mar 29, 2006 | 12.48 | 12.48 | 12.11 | 12.38 | 339,097 | +0.23(+1.86%) |
Mar 28, 2006 | 12.22 | 12.29 | 12.13 | 12.15 | 214,776 | -0.07(-0.58%) |
Mar 27, 2006 | 12.18 | 12.24 | 12.11 | 12.22 | 171,326 | +0.05(+0.43%) |
Mar 24, 2006 | 12.19 | 12.26 | 12.13 | 12.17 | 119,835 | -0.01(-0.05%) |
Mar 23, 2006 | 12.22 | 12.30 | 12.13 | 12.18 | 305,079 | +0.01(+0.05%) |
Mar 22, 2006 | 11.80 | 12.18 | 11.71 | 12.17 | 370,177 | +0.36(+3.07%) |
Mar 21, 2006 | 11.93 | 11.96 | 11.78 | 11.81 | 237,816 | -0.17(-1.40%) |
Mar 20, 2006 | 11.93 | 12.02 | 11.87 | 11.98 | 187,098 | -0.01(-0.11%) |
Mar 17, 2006 | 11.99 | 12.02 | 11.84 | 11.99 | 709,892 | +0.00(+0.00%) |
Mar 16, 2006 | 12.02 | 12.11 | 11.96 | 11.99 | 114,887 | -0.07(-0.59%) |
Mar 15, 2006 | 12.03 | 12.07 | 11.97 | 12.06 | 174,419 | +0.01(+0.05%) |
Mar 14, 2006 | 11.91 | 12.09 | 11.79 | 12.05 | 162,513 | +0.11(+0.92%) |
Mar 13, 2006 | 11.96 | 12.05 | 11.92 | 11.94 | 175,965 | +0.02(+0.16%) |
Mar 10, 2006 | 11.91 | 11.94 | 11.72 | 11.93 | 216,787 | +0.08(+0.71%) |
Mar 09, 2006 | 11.81 | 11.89 | 11.81 | 11.84 | 167,770 | +0.04(+0.33%) |
Mar 08, 2006 | 11.69 | 11.83 | 11.67 | 11.80 | 249,413 | +0.05(+0.39%) |
Mar 07, 2006 | 11.72 | 11.83 | 11.72 | 11.76 | 184,779 | -0.06(-0.55%) |
Mar 06, 2006 | 11.90 | 11.91 | 11.77 | 11.82 | 160,657 | -0.12(-1.03%) |
Mar 03, 2006 | 12.03 | 12.16 | 11.93 | 11.94 | 419,348 | -0.12(-1.02%) |
Mar 02, 2006 | 12.16 | 12.21 | 12.04 | 12.07 | 317,603 | -0.12(-0.96%) |