Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.43 | 10.52 | 10.37 | 10.41 | 389,683 | +0.06(+0.58%) |
May 30, 2006 | 10.45 | 10.45 | 10.33 | 10.35 | 344,892 | +0.06(+0.55%) |
May 26, 2006 | 10.18 | 10.36 | 10.14 | 10.30 | 281,886 | +0.19(+1.86%) |
May 25, 2006 | 9.996 | 10.26 | 9.996 | 10.11 | 295,025 | +0.15(+1.48%) |
May 24, 2006 | 10.06 | 10.12 | 9.929 | 9.963 | 422,829 | -0.12(-1.16%) |
May 23, 2006 | 10.25 | 10.30 | 10.08 | 10.08 | 493,002 | -0.08(-0.82%) |
May 22, 2006 | 10.18 | 10.18 | 9.963 | 10.16 | 634,542 | -0.03(-0.33%) |
May 19, 2006 | 10.59 | 10.67 | 10.20 | 10.20 | 615,431 | -0.35(-3.30%) |
May 18, 2006 | 10.31 | 10.61 | 10.31 | 10.55 | 469,113 | +0.23(+2.24%) |
May 17, 2006 | 10.56 | 10.58 | 10.28 | 10.31 | 585,571 | -0.23(-2.22%) |
May 16, 2006 | 10.39 | 10.55 | 10.38 | 10.55 | 418,947 | +0.15(+1.48%) |
May 15, 2006 | 10.55 | 10.58 | 10.34 | 10.39 | 943,005 | -0.32(-3.00%) |
May 12, 2006 | 10.75 | 10.76 | 10.55 | 10.72 | 819,381 | -0.11(-1.05%) |
May 11, 2006 | 10.75 | 10.95 | 10.75 | 10.83 | 626,778 | -0.04(-0.37%) |
May 10, 2006 | 11.02 | 11.05 | 10.69 | 10.87 | 1,258,634 | -0.73(-6.29%) |
May 09, 2006 | 11.84 | 11.84 | 11.57 | 11.60 | 1,488,562 | -0.13(-1.14%) |
May 08, 2006 | 11.74 | 11.86 | 11.72 | 11.73 | 1,121,274 | -0.08(-0.68%) |
May 05, 2006 | 12.05 | 12.05 | 11.77 | 11.81 | 1,497,819 | -0.06(-0.48%) |
May 04, 2006 | 11.73 | 11.87 | 11.64 | 11.87 | 1,001,831 | +0.23(+2.01%) |
May 03, 2006 | 11.65 | 11.65 | 11.45 | 11.64 | 1,153,524 | -0.01(-0.09%) |
May 02, 2006 | 11.68 | 11.76 | 11.20 | 11.65 | 2,982,798 | +0.57(+5.14%) |
May 01, 2006 | 11.19 | 11.20 | 11.01 | 11.08 | 1,202,197 | -0.11(-0.96%) |
Apr 28, 2006 | 10.88 | 11.23 | 10.87 | 11.19 | 768,617 | +0.32(+2.93%) |
Apr 27, 2006 | 11.25 | 11.25 | 10.75 | 10.87 | 1,374,195 | -0.38(-3.36%) |
Apr 26, 2006 | 11.15 | 11.25 | 11.05 | 11.25 | 887,762 | +0.20(+1.79%) |
Apr 25, 2006 | 11.25 | 11.25 | 10.90 | 11.05 | 1,242,210 | +0.03(+0.24%) |
Apr 24, 2006 | 10.78 | 11.04 | 10.75 | 11.02 | 1,887,204 | +0.57(+5.48%) |
Apr 21, 2006 | 10.31 | 10.46 | 10.14 | 10.45 | 889,554 | +0.24(+2.36%) |
Apr 20, 2006 | 10.05 | 10.21 | 10.05 | 10.21 | 875,818 | +0.18(+1.77%) |
Apr 19, 2006 | 9.745 | 10.04 | 9.725 | 10.03 | 783,548 | +0.35(+3.63%) |
Apr 18, 2006 | 9.564 | 9.745 | 9.564 | 9.678 | 742,937 | +0.11(+1.19%) |
Apr 17, 2006 | 9.772 | 9.812 | 9.564 | 9.564 | 786,833 | -0.20(-2.09%) |
Apr 13, 2006 | 9.735 | 9.795 | 9.712 | 9.769 | 323,990 | +0.03(+0.34%) |
Apr 12, 2006 | 9.816 | 9.862 | 9.728 | 9.735 | 689,486 | -0.14(-1.46%) |
Apr 11, 2006 | 9.836 | 9.929 | 9.785 | 9.879 | 785,937 | +0.10(+1.03%) |
Apr 10, 2006 | 9.712 | 9.805 | 9.712 | 9.779 | 420,739 | +0.06(+0.59%) |
Apr 07, 2006 | 9.672 | 9.745 | 9.628 | 9.722 | 487,926 | +0.05(+0.55%) |
Apr 06, 2006 | 9.675 | 9.772 | 9.611 | 9.668 | 405,510 | -0.01(-0.07%) |
Apr 05, 2006 | 9.584 | 9.728 | 9.544 | 9.675 | 644,098 | +0.09(+0.94%) |
Apr 04, 2006 | 9.688 | 9.712 | 9.561 | 9.584 | 490,314 | -0.06(-0.63%) |
Apr 03, 2006 | 9.749 | 9.812 | 9.621 | 9.645 | 467,620 | -0.02(-0.21%) |
Mar 31, 2006 | 9.728 | 9.742 | 9.655 | 9.665 | 420,440 | -0.03(-0.31%) |
Mar 30, 2006 | 9.859 | 9.862 | 9.695 | 9.695 | 607,668 | -0.11(-1.16%) |
Mar 29, 2006 | 9.712 | 9.862 | 9.695 | 9.809 | 572,432 | +0.10(+1.07%) |
Mar 28, 2006 | 9.832 | 9.869 | 9.705 | 9.705 | 656,341 | -0.07(-0.75%) |
Mar 27, 2006 | 9.695 | 9.836 | 9.645 | 9.779 | 726,215 | +0.14(+1.49%) |
Mar 24, 2006 | 9.605 | 9.708 | 9.544 | 9.635 | 446,718 | +0.06(+0.66%) |
Mar 23, 2006 | 9.678 | 9.685 | 9.544 | 9.571 | 555,411 | -0.06(-0.59%) |
Mar 22, 2006 | 9.685 | 9.708 | 9.621 | 9.628 | 734,277 | +0.00(+0.03%) |
Mar 21, 2006 | 9.661 | 9.695 | 9.548 | 9.625 | 930,463 | +0.01(+0.14%) |
Mar 20, 2006 | 9.544 | 9.648 | 9.541 | 9.611 | 1,158,899 | +0.12(+1.27%) |
Mar 17, 2006 | 9.494 | 9.554 | 9.440 | 9.491 | 694,861 | -0.00(-0.04%) |
Mar 16, 2006 | 9.497 | 9.544 | 9.481 | 9.494 | 776,978 | -0.01(-0.14%) |
Mar 15, 2006 | 9.544 | 9.551 | 9.477 | 9.507 | 854,915 | +0.00(+0.00%) |
Mar 14, 2006 | 9.544 | 9.544 | 9.477 | 9.507 | 490,314 | -0.03(-0.32%) |
Mar 13, 2006 | 9.544 | 9.544 | 9.444 | 9.538 | 912,248 | +0.05(+0.57%) |
Mar 10, 2006 | 9.534 | 9.544 | 9.387 | 9.484 | 1,109,330 | +0.11(+1.18%) |
Mar 09, 2006 | 9.477 | 9.558 | 9.343 | 9.373 | 6,941,151 | -0.32(-3.32%) |
Mar 08, 2006 | 10.06 | 10.06 | 9.655 | 9.695 | 1,609,797 | -0.36(-3.53%) |
Mar 07, 2006 | 10.18 | 10.19 | 10.02 | 10.05 | 604,383 | -0.12(-1.22%) |
Mar 06, 2006 | 10.40 | 10.40 | 10.11 | 10.17 | 617,223 | -0.14(-1.36%) |
Mar 03, 2006 | 10.04 | 10.42 | 9.986 | 10.31 | 1,057,073 | +0.28(+2.77%) |
Mar 02, 2006 | 10.05 | 10.08 | 10.03 | 10.04 | 826,547 | +0.03(+0.30%) |