Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.13 | 10.37 | 10.13 | 10.32 | 29,492 | +0.19(+1.89%) |
May 30, 2006 | 10.23 | 10.36 | 10.13 | 10.13 | 54,916 | -0.19(-1.86%) |
May 26, 2006 | 10.48 | 10.50 | 10.32 | 10.32 | 34,169 | -0.13(-1.28%) |
May 25, 2006 | 10.41 | 10.50 | 10.32 | 10.45 | 30,949 | -0.00(-0.03%) |
May 24, 2006 | 10.37 | 10.67 | 10.21 | 10.46 | 41,362 | +0.16(+1.58%) |
May 23, 2006 | 10.40 | 10.52 | 10.29 | 10.29 | 45,367 | -0.04(-0.34%) |
May 22, 2006 | 10.22 | 10.39 | 10.21 | 10.33 | 52,228 | -0.06(-0.61%) |
May 19, 2006 | 10.37 | 10.53 | 10.30 | 10.39 | 18,330 | -0.06(-0.61%) |
May 18, 2006 | 10.40 | 10.68 | 10.40 | 10.46 | 16,531 | +0.04(+0.34%) |
May 17, 2006 | 10.56 | 10.64 | 10.27 | 10.42 | 37,859 | -0.26(-2.45%) |
May 16, 2006 | 10.34 | 10.73 | 10.34 | 10.68 | 32,604 | +0.28(+2.67%) |
May 15, 2006 | 10.38 | 10.50 | 10.32 | 10.40 | 35,536 | -0.06(-0.55%) |
May 12, 2006 | 10.68 | 10.84 | 10.46 | 10.46 | 71,519 | -0.16(-1.53%) |
May 11, 2006 | 10.85 | 10.85 | 10.60 | 10.63 | 59,518 | -0.17(-1.57%) |
May 10, 2006 | 10.93 | 10.95 | 10.67 | 10.79 | 62,836 | -0.05(-0.42%) |
May 09, 2006 | 10.80 | 10.99 | 10.78 | 10.84 | 52,953 | +0.03(+0.28%) |
May 08, 2006 | 10.92 | 10.98 | 10.69 | 10.81 | 54,901 | -0.07(-0.67%) |
May 05, 2006 | 10.88 | 10.91 | 10.81 | 10.88 | 29,826 | +0.07(+0.68%) |
May 04, 2006 | 10.75 | 10.88 | 10.72 | 10.81 | 27,632 | -0.02(-0.14%) |
May 03, 2006 | 10.72 | 10.91 | 10.65 | 10.83 | 29,335 | +0.10(+0.94%) |
May 02, 2006 | 10.73 | 10.79 | 10.61 | 10.72 | 28,951 | +0.09(+0.86%) |
May 01, 2006 | 10.78 | 10.80 | 10.63 | 10.63 | 58,760 | -0.14(-1.33%) |
Apr 28, 2006 | 10.63 | 10.79 | 10.45 | 10.78 | 74,937 | +0.05(+0.45%) |
Apr 27, 2006 | 10.70 | 10.90 | 10.69 | 10.73 | 53,135 | -0.06(-0.54%) |
Apr 26, 2006 | 10.89 | 10.92 | 10.69 | 10.79 | 38,367 | -0.01(-0.11%) |
Apr 25, 2006 | 11.00 | 11.00 | 10.76 | 10.80 | 50,100 | -0.12(-1.06%) |
Apr 24, 2006 | 11.09 | 11.21 | 10.89 | 10.91 | 59,465 | -0.08(-0.72%) |
Apr 21, 2006 | 11.26 | 11.26 | 10.95 | 10.99 | 104,209 | -0.16(-1.47%) |
Apr 20, 2006 | 10.31 | 11.25 | 10.10 | 11.16 | 367,972 | +0.92(+8.94%) |
Apr 19, 2006 | 10.42 | 10.42 | 10.21 | 10.24 | 201,084 | -0.16(-1.49%) |
Apr 18, 2006 | 10.65 | 10.68 | 10.08 | 10.40 | 254,430 | -0.61(-5.58%) |
Apr 17, 2006 | 11.00 | 11.18 | 10.92 | 11.01 | 58,823 | +0.04(+0.36%) |
Apr 13, 2006 | 11.03 | 11.03 | 10.93 | 10.97 | 46,540 | +0.02(+0.17%) |
Apr 12, 2006 | 10.92 | 11.01 | 10.94 | 10.95 | 10,903 | +0.03(+0.28%) |
Apr 11, 2006 | 11.25 | 11.32 | 10.92 | 10.92 | 22,781 | -0.24(-2.18%) |
Apr 10, 2006 | 11.13 | 11.23 | 11.11 | 11.17 | 9,340 | -0.02(-0.19%) |
Apr 07, 2006 | 11.46 | 11.46 | 11.11 | 11.19 | 61,781 | -0.16(-1.39%) |
Apr 06, 2006 | 11.42 | 11.46 | 11.26 | 11.35 | 15,140 | -0.12(-1.01%) |
Apr 05, 2006 | 11.49 | 11.55 | 11.41 | 11.46 | 39,280 | -0.13(-1.13%) |
Apr 04, 2006 | 11.46 | 11.59 | 11.42 | 11.59 | 10,929 | +0.16(+1.41%) |
Apr 03, 2006 | 11.42 | 11.56 | 11.41 | 11.43 | 11,041 | -0.10(-0.90%) |
Mar 31, 2006 | 11.58 | 11.58 | 11.48 | 11.53 | 32,107 | -0.04(-0.37%) |
Mar 30, 2006 | 11.59 | 11.59 | 11.52 | 11.58 | 27,019 | +0.02(+0.13%) |
Mar 29, 2006 | 11.49 | 11.56 | 11.44 | 11.56 | 35,012 | +0.16(+1.41%) |
Mar 28, 2006 | 11.49 | 11.59 | 11.39 | 11.40 | 35,095 | -0.18(-1.52%) |
Mar 27, 2006 | 11.59 | 11.60 | 11.50 | 11.58 | 16,466 | -0.02(-0.13%) |
Mar 24, 2006 | 11.47 | 11.59 | 11.46 | 11.59 | 42,221 | +0.16(+1.38%) |
Mar 23, 2006 | 11.49 | 11.52 | 11.36 | 11.43 | 9,421 | -0.13(-1.11%) |
Mar 22, 2006 | 11.45 | 11.56 | 11.34 | 11.56 | 21,692 | +0.12(+1.04%) |
Mar 21, 2006 | 11.24 | 11.47 | 11.22 | 11.44 | 47,949 | +0.12(+1.02%) |
Mar 20, 2006 | 11.39 | 11.44 | 11.28 | 11.33 | 19,124 | -0.14(-1.20%) |
Mar 17, 2006 | 11.68 | 11.68 | 11.44 | 11.46 | 207,184 | -0.21(-1.77%) |
Mar 16, 2006 | 11.40 | 11.67 | 11.30 | 11.67 | 39,138 | +0.33(+2.92%) |
Mar 15, 2006 | 11.26 | 11.39 | 11.18 | 11.34 | 40,983 | +0.09(+0.84%) |
Mar 14, 2006 | 11.07 | 11.25 | 10.93 | 11.25 | 54,978 | +0.18(+1.62%) |
Mar 13, 2006 | 10.88 | 11.10 | 10.88 | 11.07 | 29,709 | +0.20(+1.82%) |
Mar 10, 2006 | 10.69 | 10.87 | 10.69 | 10.87 | 22,820 | +0.15(+1.39%) |
Mar 09, 2006 | 11.01 | 11.01 | 10.72 | 10.72 | 21,219 | -0.19(-1.78%) |
Mar 08, 2006 | 10.90 | 11.03 | 10.80 | 10.91 | 36,384 | +0.00(+0.03%) |
Mar 07, 2006 | 11.06 | 11.20 | 10.91 | 10.91 | 39,300 | -0.27(-2.39%) |
Mar 06, 2006 | 11.19 | 11.39 | 11.12 | 11.18 | 28,070 | -0.07(-0.65%) |
Mar 03, 2006 | 11.29 | 11.44 | 11.21 | 11.25 | 12,570 | -0.09(-0.83%) |
Mar 02, 2006 | 11.49 | 11.49 | 11.24 | 11.35 | 39,574 | -0.15(-1.27%) |