Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.28 | 10.62 | 10.18 | 10.57 | 34,912 | +0.35(+3.46%) |
May 30, 2006 | 10.53 | 10.68 | 10.18 | 10.21 | 35,891 | -0.47(-4.44%) |
May 26, 2006 | 10.62 | 10.69 | 10.61 | 10.69 | 27,225 | +0.00(+0.00%) |
May 25, 2006 | 10.47 | 10.69 | 10.42 | 10.69 | 57,488 | +0.34(+3.28%) |
May 24, 2006 | 9.860 | 10.44 | 9.779 | 10.35 | 42,677 | +0.28(+2.82%) |
May 23, 2006 | 9.957 | 10.11 | 9.804 | 10.06 | 75,612 | +0.29(+3.00%) |
May 22, 2006 | 9.758 | 9.846 | 9.511 | 9.772 | 47,281 | +0.03(+0.29%) |
May 19, 2006 | 9.609 | 9.851 | 9.544 | 9.744 | 50,425 | -0.02(-0.24%) |
May 18, 2006 | 9.851 | 9.995 | 9.758 | 9.767 | 29,545 | +0.03(+0.29%) |
May 17, 2006 | 9.837 | 9.837 | 9.562 | 9.739 | 36,883 | -0.23(-2.33%) |
May 16, 2006 | 9.967 | 10.19 | 9.864 | 9.971 | 30,545 | -0.07(-0.65%) |
May 15, 2006 | 9.758 | 10.17 | 9.758 | 10.04 | 42,012 | +0.18(+1.84%) |
May 12, 2006 | 10.12 | 10.12 | 9.813 | 9.855 | 56,141 | -0.26(-2.62%) |
May 11, 2006 | 10.76 | 10.76 | 10.11 | 10.12 | 119,768 | -0.57(-5.30%) |
May 10, 2006 | 10.77 | 10.86 | 10.37 | 10.69 | 63,689 | -0.18(-1.67%) |
May 09, 2006 | 10.94 | 10.99 | 10.80 | 10.87 | 36,571 | -0.08(-0.72%) |
May 08, 2006 | 10.93 | 11.01 | 10.61 | 10.95 | 38,031 | -0.05(-0.46%) |
May 05, 2006 | 10.96 | 11.12 | 10.85 | 11.00 | 65,189 | +0.02(+0.17%) |
May 04, 2006 | 10.76 | 11.05 | 10.76 | 10.98 | 44,590 | +0.22(+2.07%) |
May 03, 2006 | 11.11 | 11.11 | 10.63 | 10.76 | 63,700 | -0.28(-2.53%) |
May 02, 2006 | 11.02 | 11.05 | 10.87 | 11.04 | 36,180 | +0.13(+1.15%) |
May 01, 2006 | 10.49 | 11.01 | 10.49 | 10.91 | 62,191 | +0.37(+3.48%) |
Apr 28, 2006 | 10.25 | 10.59 | 10.25 | 10.54 | 125,256 | +0.20(+1.95%) |
Apr 27, 2006 | 10.32 | 10.51 | 10.23 | 10.34 | 134,295 | -0.09(-0.87%) |
Apr 26, 2006 | 10.45 | 10.64 | 10.37 | 10.43 | 163,995 | -0.07(-0.66%) |
Apr 25, 2006 | 10.62 | 10.71 | 10.47 | 10.50 | 140,752 | -0.03(-0.29%) |
Apr 24, 2006 | 10.91 | 10.92 | 10.41 | 10.53 | 156,247 | -0.32(-2.91%) |
Apr 21, 2006 | 11.06 | 11.06 | 10.77 | 10.85 | 214,356 | -0.06(-0.55%) |
Apr 20, 2006 | 11.11 | 11.14 | 10.88 | 10.91 | 161,413 | -0.15(-1.37%) |
Apr 19, 2006 | 11.04 | 11.10 | 10.92 | 11.06 | 206,608 | +0.07(+0.61%) |
Apr 18, 2006 | 10.99 | 11.10 | 10.91 | 10.99 | 426,130 | -0.03(-0.29%) |
Apr 17, 2006 | 11.14 | 11.14 | 10.96 | 11.02 | 286,669 | -0.07(-0.63%) |
Apr 13, 2006 | 11.13 | 11.14 | 11.07 | 11.09 | 207,900 | +0.05(+0.48%) |
Apr 12, 2006 | 10.76 | 11.18 | 10.76 | 11.04 | 493,278 | +0.48(+4.58%) |
Apr 11, 2006 | 10.59 | 10.68 | 10.56 | 10.56 | 133,004 | -0.07(-0.70%) |
Apr 10, 2006 | 10.63 | 10.71 | 10.58 | 10.63 | 42,613 | +0.00(+0.00%) |
Apr 07, 2006 | 10.81 | 10.81 | 10.63 | 10.63 | 72,313 | -0.22(-2.05%) |
Apr 06, 2006 | 10.74 | 10.86 | 10.73 | 10.85 | 85,226 | +0.00(+0.02%) |
Apr 05, 2006 | 10.75 | 10.85 | 10.74 | 10.85 | 65,856 | +0.06(+0.58%) |
Apr 04, 2006 | 10.75 | 10.79 | 10.69 | 10.79 | 111,052 | -0.06(-0.54%) |
Apr 03, 2006 | 10.77 | 10.85 | 10.73 | 10.85 | 36,156 | -0.01(-0.13%) |
Mar 31, 2006 | 10.57 | 10.86 | 10.57 | 10.86 | 151,082 | +0.23(+2.16%) |
Mar 30, 2006 | 10.50 | 10.63 | 10.45 | 10.63 | 73,604 | +0.02(+0.15%) |
Mar 29, 2006 | 10.45 | 10.63 | 10.41 | 10.61 | 220,813 | +0.17(+1.65%) |
Mar 28, 2006 | 10.45 | 10.45 | 10.31 | 10.44 | 98,139 | -0.00(-0.02%) |
Mar 27, 2006 | 10.38 | 10.45 | 10.38 | 10.45 | 46,487 | +0.01(+0.07%) |
Mar 24, 2006 | 10.20 | 10.44 | 10.20 | 10.44 | 49,069 | +0.17(+1.65%) |
Mar 23, 2006 | 10.37 | 10.37 | 10.23 | 10.27 | 12,913 | -0.10(-0.94%) |
Mar 22, 2006 | 10.25 | 10.37 | 10.12 | 10.37 | 64,565 | +0.11(+1.11%) |
Mar 21, 2006 | 10.25 | 10.43 | 10.24 | 10.25 | 52,943 | -0.20(-1.89%) |
Mar 20, 2006 | 10.35 | 10.45 | 10.32 | 10.45 | 143,334 | +0.02(+0.22%) |
Mar 17, 2006 | 10.45 | 10.45 | 10.38 | 10.43 | 556,552 | -0.01(-0.13%) |
Mar 16, 2006 | 10.44 | 10.44 | 10.41 | 10.44 | 77,478 | +0.00(+0.00%) |
Mar 15, 2006 | 10.34 | 10.44 | 10.34 | 10.44 | 254,387 | +0.04(+0.42%) |
Mar 14, 2006 | 10.38 | 10.40 | 10.22 | 10.40 | 235,017 | +0.10(+0.95%) |
Mar 13, 2006 | 10.37 | 10.38 | 10.20 | 10.30 | 237,600 | +0.02(+0.16%) |
Mar 10, 2006 | 10.18 | 10.32 | 10.13 | 10.28 | 42,613 | +0.00(+0.04%) |
Mar 09, 2006 | 10.12 | 10.34 | 10.12 | 10.28 | 98,139 | +0.05(+0.45%) |
Mar 08, 2006 | 10.27 | 10.32 | 10.16 | 10.23 | 42,613 | -0.09(-0.88%) |
Mar 07, 2006 | 10.09 | 10.40 | 9.934 | 10.32 | 114,926 | +0.20(+2.02%) |
Mar 06, 2006 | 10.19 | 10.26 | 10.05 | 10.12 | 56,817 | -0.25(-2.38%) |
Mar 03, 2006 | 10.30 | 10.40 | 10.25 | 10.36 | 76,187 | -0.06(-0.60%) |
Mar 02, 2006 | 10.44 | 10.44 | 10.28 | 10.43 | 64,565 | +0.01(+0.07%) |