Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.689 | 10.50 | 9.689 | 10.13 | 243,899 | +0.44(+4.50%) |
May 30, 2006 | 9.842 | 9.883 | 9.689 | 9.691 | 392,199 | -0.20(-2.04%) |
May 26, 2006 | 9.817 | 9.909 | 9.817 | 9.893 | 105,893 | +0.05(+0.52%) |
May 25, 2006 | 9.824 | 9.854 | 9.811 | 9.842 | 95,353 | +0.06(+0.60%) |
May 24, 2006 | 9.903 | 9.932 | 9.689 | 9.783 | 158,105 | -0.10(-0.97%) |
May 23, 2006 | 9.938 | 10.03 | 9.870 | 9.879 | 165,214 | -0.04(-0.39%) |
May 22, 2006 | 10.37 | 10.37 | 9.883 | 9.917 | 229,682 | -0.51(-4.85%) |
May 19, 2006 | 10.59 | 10.60 | 10.18 | 10.42 | 65,693 | -0.19(-1.75%) |
May 18, 2006 | 10.81 | 10.87 | 10.61 | 10.61 | 76,724 | -0.18(-1.70%) |
May 17, 2006 | 10.42 | 10.99 | 10.42 | 10.79 | 172,567 | +0.38(+3.68%) |
May 16, 2006 | 10.10 | 10.57 | 10.07 | 10.41 | 231,397 | +0.31(+3.09%) |
May 15, 2006 | 10.37 | 10.38 | 9.901 | 10.10 | 103,932 | -0.27(-2.62%) |
May 12, 2006 | 10.42 | 10.47 | 10.34 | 10.37 | 135,308 | -0.08(-0.72%) |
May 11, 2006 | 11.15 | 11.15 | 10.42 | 10.44 | 114,718 | -0.70(-6.31%) |
May 10, 2006 | 10.90 | 11.24 | 10.90 | 11.15 | 72,556 | +0.23(+2.09%) |
May 09, 2006 | 10.91 | 10.96 | 10.88 | 10.92 | 48,534 | +0.03(+0.26%) |
May 08, 2006 | 11.04 | 11.04 | 10.79 | 10.89 | 51,231 | -0.16(-1.42%) |
May 05, 2006 | 11.24 | 11.24 | 11.05 | 11.05 | 101,726 | -0.21(-1.85%) |
May 04, 2006 | 10.89 | 11.26 | 10.89 | 11.26 | 161,537 | +0.40(+3.72%) |
May 03, 2006 | 10.60 | 10.96 | 10.55 | 10.85 | 150,751 | +0.25(+2.41%) |
May 02, 2006 | 10.41 | 10.60 | 10.41 | 10.60 | 200,757 | +0.18(+1.76%) |
May 01, 2006 | 10.38 | 10.47 | 10.38 | 10.41 | 173,793 | +0.04(+0.37%) |
Apr 28, 2006 | 10.29 | 10.52 | 10.28 | 10.37 | 115,944 | +0.16(+1.54%) |
Apr 27, 2006 | 10.50 | 10.50 | 10.10 | 10.22 | 139,721 | -0.16(-1.50%) |
Apr 26, 2006 | 10.16 | 10.40 | 10.15 | 10.37 | 83,097 | +0.21(+2.07%) |
Apr 25, 2006 | 10.34 | 10.40 | 10.12 | 10.16 | 93,392 | -0.18(-1.75%) |
Apr 24, 2006 | 10.36 | 10.41 | 10.21 | 10.34 | 78,685 | -0.01(-0.06%) |
Apr 21, 2006 | 10.34 | 10.45 | 10.32 | 10.35 | 111,776 | +0.11(+1.08%) |
Apr 20, 2006 | 10.43 | 10.46 | 10.23 | 10.24 | 76,969 | -0.21(-2.05%) |
Apr 19, 2006 | 10.55 | 10.55 | 10.39 | 10.45 | 90,696 | -0.11(-1.06%) |
Apr 18, 2006 | 10.45 | 10.60 | 10.44 | 10.57 | 98,785 | +0.12(+1.17%) |
Apr 17, 2006 | 10.40 | 10.46 | 10.34 | 10.44 | 65,448 | +0.03(+0.31%) |
Apr 13, 2006 | 10.09 | 10.52 | 9.977 | 10.41 | 106,629 | +0.32(+3.19%) |
Apr 12, 2006 | 10.10 | 10.26 | 10.07 | 10.09 | 68,144 | -0.03(-0.26%) |
Apr 11, 2006 | 10.27 | 10.29 | 10.11 | 10.12 | 87,999 | -0.16(-1.51%) |
Apr 10, 2006 | 10.41 | 10.49 | 10.27 | 10.27 | 68,634 | -0.14(-1.37%) |
Apr 07, 2006 | 10.88 | 10.89 | 10.41 | 10.41 | 108,590 | -0.47(-4.33%) |
Apr 06, 2006 | 10.89 | 10.93 | 10.85 | 10.88 | 64,467 | -0.01(-0.08%) |
Apr 05, 2006 | 10.82 | 10.91 | 10.75 | 10.89 | 50,250 | +0.08(+0.74%) |
Apr 04, 2006 | 10.79 | 10.98 | 10.75 | 10.81 | 78,194 | -0.01(-0.11%) |
Apr 03, 2006 | 10.66 | 10.93 | 10.63 | 10.83 | 141,191 | +0.15(+1.43%) |
Mar 31, 2006 | 10.57 | 10.75 | 10.55 | 10.67 | 129,671 | +0.12(+1.12%) |
Mar 30, 2006 | 10.47 | 10.64 | 10.47 | 10.55 | 114,473 | +0.08(+0.78%) |
Mar 29, 2006 | 10.35 | 10.49 | 10.35 | 10.47 | 135,554 | +0.11(+1.08%) |
Mar 28, 2006 | 10.27 | 10.45 | 10.27 | 10.36 | 82,361 | +0.04(+0.37%) |
Mar 27, 2006 | 10.11 | 10.40 | 10.08 | 10.32 | 94,373 | +0.17(+1.71%) |
Mar 24, 2006 | 10.17 | 10.19 | 10.15 | 10.15 | 54,417 | -0.05(-0.48%) |
Mar 23, 2006 | 10.16 | 10.20 | 10.07 | 10.20 | 77,214 | +0.00(+0.00%) |
Mar 22, 2006 | 10.03 | 10.21 | 9.968 | 10.20 | 113,492 | +0.17(+1.71%) |
Mar 21, 2006 | 10.22 | 10.30 | 10.03 | 10.03 | 94,373 | -0.20(-1.95%) |
Mar 20, 2006 | 10.17 | 10.29 | 10.17 | 10.23 | 108,100 | +0.04(+0.38%) |
Mar 17, 2006 | 10.17 | 10.21 | 10.09 | 10.19 | 236,300 | +0.02(+0.16%) |
Mar 16, 2006 | 10.11 | 10.23 | 10.11 | 10.17 | 98,540 | +0.09(+0.85%) |
Mar 15, 2006 | 9.864 | 10.09 | 9.864 | 10.08 | 133,593 | +0.22(+2.23%) |
Mar 14, 2006 | 9.760 | 9.866 | 9.730 | 9.864 | 84,077 | +0.06(+0.65%) |
Mar 13, 2006 | 9.762 | 9.844 | 9.762 | 9.801 | 83,342 | +0.04(+0.40%) |
Mar 10, 2006 | 9.689 | 9.873 | 9.683 | 9.762 | 200,267 | +0.03(+0.29%) |
Mar 09, 2006 | 9.330 | 9.826 | 9.314 | 9.734 | 202,718 | +0.40(+4.33%) |
Mar 08, 2006 | 9.179 | 9.418 | 9.179 | 9.330 | 298,562 | -0.07(-0.74%) |
Mar 07, 2006 | 9.495 | 9.556 | 9.199 | 9.399 | 216,200 | -0.10(-1.03%) |
Mar 06, 2006 | 8.955 | 9.503 | 8.955 | 9.497 | 556,678 | +0.64(+7.26%) |
Mar 03, 2006 | 8.771 | 8.955 | 8.771 | 8.855 | 367,197 | -0.14(-1.56%) |
Mar 02, 2006 | 9.242 | 9.242 | 8.887 | 8.995 | 691,742 | -0.36(-3.84%) |