Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.12 | 10.22 | 10.03 | 10.17 | 938,558 | +0.07(+0.69%) |
May 30, 2006 | 10.26 | 10.27 | 10.09 | 10.10 | 801,630 | -0.21(-2.00%) |
May 26, 2006 | 10.35 | 10.36 | 10.24 | 10.30 | 606,087 | -0.02(-0.20%) |
May 25, 2006 | 10.30 | 10.42 | 10.20 | 10.32 | 521,605 | +0.12(+1.22%) |
May 24, 2006 | 10.18 | 10.31 | 9.968 | 10.20 | 675,382 | +0.02(+0.21%) |
May 23, 2006 | 10.04 | 10.42 | 10.02 | 10.18 | 902,724 | +0.27(+2.77%) |
May 22, 2006 | 10.11 | 10.11 | 9.766 | 9.905 | 809,699 | -0.28(-2.77%) |
May 19, 2006 | 10.22 | 10.28 | 9.993 | 10.19 | 633,853 | -0.12(-1.17%) |
May 18, 2006 | 10.58 | 10.68 | 10.27 | 10.31 | 525,877 | -0.27(-2.57%) |
May 17, 2006 | 10.66 | 10.66 | 10.46 | 10.58 | 645,481 | -0.15(-1.41%) |
May 16, 2006 | 10.61 | 10.77 | 10.61 | 10.73 | 723,793 | +0.11(+1.03%) |
May 15, 2006 | 10.45 | 10.71 | 10.44 | 10.62 | 800,207 | +0.08(+0.80%) |
May 12, 2006 | 10.75 | 10.75 | 10.49 | 10.54 | 495,739 | -0.23(-2.09%) |
May 11, 2006 | 10.92 | 11.02 | 10.75 | 10.76 | 417,901 | -0.20(-1.81%) |
May 10, 2006 | 11.17 | 11.17 | 10.86 | 10.96 | 574,051 | -0.24(-2.14%) |
May 09, 2006 | 11.24 | 11.24 | 11.17 | 11.20 | 293,077 | -0.07(-0.65%) |
May 08, 2006 | 11.23 | 11.36 | 11.18 | 11.27 | 411,019 | -0.05(-0.47%) |
May 05, 2006 | 11.42 | 11.47 | 11.27 | 11.33 | 307,078 | -0.07(-0.61%) |
May 04, 2006 | 11.41 | 11.51 | 11.30 | 11.40 | 440,683 | +0.01(+0.06%) |
May 03, 2006 | 11.08 | 11.42 | 11.08 | 11.39 | 731,387 | +0.27(+2.44%) |
May 02, 2006 | 11.07 | 11.12 | 10.98 | 11.12 | 575,712 | +0.06(+0.55%) |
May 01, 2006 | 11.06 | 11.16 | 11.00 | 11.06 | 773,391 | +0.04(+0.34%) |
Apr 28, 2006 | 10.96 | 11.17 | 10.96 | 11.02 | 515,910 | -0.14(-1.23%) |
Apr 27, 2006 | 11.43 | 11.46 | 11.09 | 11.16 | 1,324,897 | -0.32(-2.77%) |
Apr 26, 2006 | 11.80 | 11.80 | 11.46 | 11.47 | 868,314 | -0.13(-1.13%) |
Apr 25, 2006 | 11.54 | 11.64 | 11.47 | 11.61 | 1,140,033 | +0.08(+0.66%) |
Apr 24, 2006 | 11.45 | 11.58 | 11.42 | 11.53 | 626,733 | +0.07(+0.57%) |
Apr 21, 2006 | 11.43 | 11.55 | 11.37 | 11.46 | 746,337 | +0.05(+0.44%) |
Apr 20, 2006 | 11.50 | 11.60 | 11.26 | 11.41 | 776,713 | -0.08(-0.66%) |
Apr 19, 2006 | 11.51 | 11.77 | 11.42 | 11.49 | 1,225,702 | -0.09(-0.78%) |
Apr 18, 2006 | 11.29 | 11.59 | 11.26 | 11.58 | 691,044 | +0.26(+2.33%) |
Apr 17, 2006 | 11.17 | 11.34 | 11.11 | 11.32 | 654,973 | +0.11(+1.00%) |
Apr 13, 2006 | 11.19 | 11.34 | 11.11 | 11.20 | 588,052 | +0.01(+0.11%) |
Apr 12, 2006 | 11.18 | 11.23 | 11.06 | 11.19 | 765,559 | +0.03(+0.26%) |
Apr 11, 2006 | 11.19 | 11.27 | 11.09 | 11.16 | 915,302 | -0.01(-0.08%) |
Apr 10, 2006 | 11.09 | 11.18 | 10.98 | 11.17 | 726,878 | +0.06(+0.51%) |
Apr 07, 2006 | 10.83 | 11.13 | 10.78 | 11.11 | 732,573 | +0.33(+3.03%) |
Apr 06, 2006 | 10.91 | 10.98 | 10.77 | 10.79 | 1,230,448 | -0.17(-1.54%) |
Apr 05, 2006 | 11.17 | 11.21 | 10.88 | 10.96 | 940,456 | -0.33(-2.91%) |
Apr 04, 2006 | 11.20 | 11.42 | 11.05 | 11.28 | 901,538 | +0.11(+0.94%) |
Apr 03, 2006 | 10.75 | 11.24 | 10.75 | 11.18 | 1,109,895 | +0.36(+3.35%) |
Mar 31, 2006 | 10.69 | 10.98 | 10.64 | 10.82 | 1,384,937 | +0.18(+1.68%) |
Mar 30, 2006 | 10.35 | 10.76 | 10.33 | 10.64 | 1,337,949 | +0.29(+2.83%) |
Mar 29, 2006 | 9.587 | 10.39 | 9.555 | 10.35 | 2,584,535 | +1.25(+13.71%) |
Mar 28, 2006 | 9.144 | 9.180 | 9.075 | 9.098 | 564,796 | -0.02(-0.21%) |
Mar 27, 2006 | 9.155 | 9.188 | 9.096 | 9.117 | 530,623 | -0.03(-0.30%) |
Mar 24, 2006 | 9.157 | 9.256 | 9.115 | 9.144 | 446,853 | +0.01(+0.07%) |
Mar 23, 2006 | 9.102 | 9.195 | 9.037 | 9.138 | 402,239 | +0.00(+0.05%) |
Mar 22, 2006 | 8.851 | 9.155 | 8.830 | 9.134 | 469,635 | +0.28(+3.12%) |
Mar 21, 2006 | 8.976 | 9.073 | 8.849 | 8.858 | 297,348 | -0.14(-1.55%) |
Mar 20, 2006 | 8.868 | 9.043 | 8.807 | 8.997 | 536,793 | +0.14(+1.59%) |
Mar 17, 2006 | 8.982 | 9.051 | 8.849 | 8.856 | 1,150,475 | -0.10(-1.11%) |
Mar 16, 2006 | 8.997 | 9.159 | 8.950 | 8.955 | 302,094 | -0.05(-0.61%) |
Mar 15, 2006 | 8.820 | 9.018 | 8.809 | 9.009 | 364,744 | +0.20(+2.25%) |
Mar 14, 2006 | 8.639 | 8.834 | 8.590 | 8.811 | 264,125 | +0.15(+1.70%) |
Mar 13, 2006 | 8.702 | 8.792 | 8.649 | 8.664 | 295,687 | -0.02(-0.24%) |
Mar 10, 2006 | 8.499 | 8.685 | 8.491 | 8.685 | 263,413 | +0.18(+2.08%) |
Mar 09, 2006 | 8.531 | 8.607 | 8.457 | 8.508 | 257,005 | -0.02(-0.27%) |
Mar 08, 2006 | 8.622 | 8.628 | 8.403 | 8.531 | 316,570 | -0.12(-1.34%) |
Mar 07, 2006 | 8.702 | 8.746 | 8.594 | 8.647 | 213,815 | -0.09(-1.06%) |
Mar 06, 2006 | 8.569 | 8.763 | 8.569 | 8.740 | 444,243 | -0.03(-0.34%) |
Mar 03, 2006 | 8.723 | 8.832 | 8.681 | 8.769 | 398,205 | +0.01(+0.10%) |
Mar 02, 2006 | 8.628 | 8.773 | 8.584 | 8.761 | 633,615 | +0.11(+1.22%) |