Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.03 | 10.14 | 9.900 | 10.06 | 129,410 | +0.03(+0.30%) |
May 30, 2006 | 10.63 | 10.73 | 9.890 | 10.03 | 134,844 | -0.83(-7.64%) |
May 26, 2006 | 10.61 | 10.89 | 10.39 | 10.86 | 151,441 | +0.15(+1.40%) |
May 25, 2006 | 10.25 | 10.76 | 10.20 | 10.71 | 278,466 | +0.38(+3.68%) |
May 24, 2006 | 9.710 | 10.39 | 9.460 | 10.33 | 452,452 | +0.62(+6.39%) |
May 23, 2006 | 9.370 | 10.28 | 9.370 | 9.710 | 583,190 | -0.39(-3.86%) |
May 22, 2006 | 10.13 | 10.23 | 9.990 | 10.10 | 214,200 | -0.07(-0.69%) |
May 19, 2006 | 10.32 | 10.45 | 10.16 | 10.17 | 221,822 | -0.11(-1.07%) |
May 18, 2006 | 10.55 | 10.68 | 10.25 | 10.28 | 385,519 | -0.26(-2.47%) |
May 17, 2006 | 10.82 | 10.92 | 10.52 | 10.54 | 385,705 | -0.36(-3.30%) |
May 16, 2006 | 10.99 | 11.25 | 10.55 | 10.90 | 882,011 | -0.12(-1.09%) |
May 15, 2006 | 10.96 | 11.13 | 10.81 | 11.02 | 197,171 | +0.00(+0.00%) |
May 12, 2006 | 11.01 | 11.10 | 10.78 | 11.02 | 224,193 | -0.07(-0.63%) |
May 11, 2006 | 11.80 | 11.80 | 10.92 | 11.09 | 362,659 | -0.79(-6.65%) |
May 10, 2006 | 11.84 | 11.98 | 11.72 | 11.88 | 100,468 | -0.04(-0.34%) |
May 09, 2006 | 12.05 | 12.09 | 11.90 | 11.92 | 204,859 | -0.18(-1.49%) |
May 08, 2006 | 11.96 | 12.22 | 11.65 | 12.10 | 279,918 | +0.20(+1.68%) |
May 05, 2006 | 11.68 | 11.98 | 11.46 | 11.90 | 225,226 | +0.36(+3.12%) |
May 04, 2006 | 11.27 | 11.55 | 11.22 | 11.54 | 117,396 | +0.25(+2.21%) |
May 03, 2006 | 11.37 | 11.45 | 11.02 | 11.29 | 294,176 | -0.10(-0.88%) |
May 02, 2006 | 10.34 | 11.40 | 10.08 | 11.39 | 1,537,949 | -0.08(-0.70%) |
May 01, 2006 | 11.72 | 11.87 | 11.44 | 11.47 | 192,315 | -0.30(-2.55%) |
Apr 28, 2006 | 11.70 | 11.92 | 11.51 | 11.77 | 269,300 | -0.02(-0.17%) |
Apr 27, 2006 | 11.88 | 11.96 | 11.50 | 11.79 | 132,862 | -0.17(-1.38%) |
Apr 26, 2006 | 12.00 | 12.14 | 11.95 | 11.96 | 117,259 | -0.04(-0.37%) |
Apr 25, 2006 | 11.97 | 12.02 | 11.85 | 12.00 | 205,595 | +0.03(+0.25%) |
Apr 24, 2006 | 11.90 | 12.09 | 11.82 | 11.97 | 135,891 | +0.10(+0.84%) |
Apr 21, 2006 | 12.17 | 12.21 | 11.83 | 11.87 | 179,304 | -0.30(-2.47%) |
Apr 20, 2006 | 11.47 | 12.50 | 11.28 | 12.17 | 514,039 | +0.69(+6.01%) |
Apr 19, 2006 | 10.75 | 11.69 | 9.920 | 11.48 | 3,099,064 | -2.11(-15.53%) |
Apr 18, 2006 | 13.15 | 13.75 | 13.20 | 13.59 | 312,788 | +0.44(+3.35%) |
Apr 17, 2006 | 13.41 | 13.53 | 13.01 | 13.15 | 107,806 | -0.30(-2.23%) |
Apr 13, 2006 | 13.09 | 13.75 | 13.09 | 13.45 | 134,734 | +0.36(+2.75%) |
Apr 12, 2006 | 13.41 | 13.49 | 13.00 | 13.09 | 117,762 | -0.32(-2.39%) |
Apr 11, 2006 | 13.52 | 13.52 | 13.14 | 13.41 | 64,016 | -0.04(-0.30%) |
Apr 10, 2006 | 13.56 | 13.60 | 13.10 | 13.45 | 187,719 | -0.13(-0.96%) |
Apr 07, 2006 | 13.80 | 13.91 | 13.55 | 13.58 | 161,976 | -0.22(-1.59%) |
Apr 06, 2006 | 14.00 | 14.00 | 13.60 | 13.80 | 219,645 | -0.15(-1.08%) |
Apr 05, 2006 | 13.84 | 14.00 | 13.59 | 13.95 | 106,955 | +0.02(+0.14%) |
Apr 04, 2006 | 13.66 | 13.95 | 13.55 | 13.93 | 269,603 | +0.30(+2.20%) |
Apr 03, 2006 | 13.80 | 13.80 | 13.32 | 13.63 | 118,908 | -0.10(-0.73%) |
Mar 31, 2006 | 13.09 | 13.75 | 13.09 | 13.73 | 271,884 | +0.53(+4.02%) |
Mar 30, 2006 | 13.15 | 13.46 | 13.13 | 13.20 | 143,369 | -0.03(-0.23%) |
Mar 29, 2006 | 13.00 | 13.25 | 12.86 | 13.23 | 225,159 | +0.37(+2.88%) |
Mar 28, 2006 | 12.85 | 13.03 | 12.77 | 12.86 | 126,980 | +0.01(+0.08%) |
Mar 27, 2006 | 13.01 | 13.14 | 12.84 | 12.85 | 173,573 | -0.20(-1.53%) |
Mar 24, 2006 | 12.96 | 13.20 | 12.74 | 13.05 | 213,095 | +0.08(+0.62%) |
Mar 23, 2006 | 12.80 | 12.97 | 12.78 | 12.97 | 35,400 | +0.11(+0.86%) |
Mar 22, 2006 | 12.59 | 13.09 | 12.40 | 12.86 | 104,100 | +0.26(+2.06%) |
Mar 21, 2006 | 12.97 | 13.06 | 12.57 | 12.60 | 66,122 | -0.41(-3.15%) |
Mar 20, 2006 | 13.14 | 13.15 | 12.97 | 13.01 | 86,475 | -0.14(-1.06%) |
Mar 17, 2006 | 12.75 | 13.25 | 12.72 | 13.15 | 219,513 | +0.35(+2.73%) |
Mar 16, 2006 | 12.87 | 12.90 | 12.62 | 12.80 | 103,080 | -0.09(-0.70%) |
Mar 15, 2006 | 12.81 | 12.90 | 12.71 | 12.89 | 72,275 | +0.08(+0.62%) |
Mar 14, 2006 | 13.03 | 13.03 | 12.67 | 12.81 | 79,926 | -0.19(-1.46%) |
Mar 13, 2006 | 12.54 | 13.05 | 12.52 | 13.00 | 321,387 | +0.47(+3.75%) |
Mar 10, 2006 | 12.22 | 12.67 | 12.20 | 12.53 | 81,601 | +0.35(+2.87%) |
Mar 09, 2006 | 12.20 | 12.54 | 12.18 | 12.18 | 63,535 | -0.02(-0.16%) |
Mar 08, 2006 | 12.20 | 12.39 | 12.12 | 12.20 | 100,285 | -0.03(-0.25%) |
Mar 07, 2006 | 12.37 | 12.40 | 12.16 | 12.23 | 70,767 | -0.12(-0.97%) |
Mar 06, 2006 | 12.72 | 13.10 | 12.29 | 12.35 | 98,943 | -0.29(-2.29%) |
Mar 03, 2006 | 12.68 | 12.85 | 12.53 | 12.64 | 52,522 | -0.13(-1.02%) |
Mar 02, 2006 | 12.52 | 13.35 | 12.52 | 12.77 | 142,255 | +0.25(+2.00%) |