Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.10 | 10.16 | 10.10 | 10.16 | 84,811 | +0.04(+0.40%) |
May 30, 2006 | 10.12 | 10.14 | 10.08 | 10.12 | 58,029 | -0.12(-1.14%) |
May 26, 2006 | 10.18 | 10.27 | 10.17 | 10.24 | 34,470 | +0.02(+0.16%) |
May 25, 2006 | 10.20 | 10.22 | 10.18 | 10.22 | 22,814 | -0.02(-0.20%) |
May 24, 2006 | 10.24 | 10.26 | 10.17 | 10.24 | 104,154 | -0.02(-0.24%) |
May 23, 2006 | 10.18 | 10.27 | 10.17 | 10.27 | 87,043 | +0.08(+0.83%) |
May 22, 2006 | 10.22 | 10.30 | 10.17 | 10.18 | 237,820 | -0.02(-0.20%) |
May 19, 2006 | 10.23 | 10.23 | 10.16 | 10.20 | 105,890 | +0.02(+0.16%) |
May 18, 2006 | 10.21 | 10.28 | 10.14 | 10.19 | 212,029 | -0.02(-0.24%) |
May 17, 2006 | 10.17 | 10.28 | 10.16 | 10.21 | 168,135 | +0.01(+0.08%) |
May 16, 2006 | 10.20 | 10.28 | 10.17 | 10.20 | 138,873 | +0.00(+0.00%) |
May 15, 2006 | 10.22 | 10.22 | 10.16 | 10.20 | 545,573 | +0.00(+0.00%) |
May 12, 2006 | 10.21 | 10.22 | 10.15 | 10.20 | 61,748 | +0.06(+0.56%) |
May 11, 2006 | 10.20 | 10.23 | 10.15 | 10.15 | 294,609 | -0.08(-0.75%) |
May 10, 2006 | 10.16 | 10.26 | 10.16 | 10.22 | 40,918 | +0.06(+0.60%) |
May 09, 2006 | 10.16 | 10.30 | 10.08 | 10.16 | 280,226 | +0.01(+0.08%) |
May 08, 2006 | 10.21 | 10.22 | 10.15 | 10.15 | 72,412 | -0.05(-0.51%) |
May 05, 2006 | 10.21 | 10.21 | 10.15 | 10.21 | 88,283 | +0.05(+0.48%) |
May 04, 2006 | 10.20 | 10.21 | 10.14 | 10.16 | 261,875 | -0.06(-0.55%) |
May 03, 2006 | 10.21 | 10.23 | 10.16 | 10.21 | 146,560 | +0.05(+0.52%) |
May 02, 2006 | 10.17 | 10.19 | 10.15 | 10.16 | 64,476 | -0.04(-0.40%) |
May 01, 2006 | 10.18 | 10.28 | 10.13 | 10.20 | 47,365 | +0.04(+0.40%) |
Apr 28, 2006 | 10.23 | 10.24 | 10.16 | 10.16 | 226,660 | -0.10(-0.98%) |
Apr 27, 2006 | 10.26 | 10.27 | 10.16 | 10.26 | 78,612 | +0.02(+0.16%) |
Apr 26, 2006 | 10.26 | 10.27 | 10.25 | 10.25 | 46,621 | -0.01(-0.12%) |
Apr 25, 2006 | 10.25 | 10.28 | 10.25 | 10.26 | 173,839 | -0.12(-1.20%) |
Apr 24, 2006 | 10.26 | 10.38 | 10.25 | 10.38 | 77,372 | +0.12(+1.18%) |
Apr 21, 2006 | 10.28 | 10.29 | 10.25 | 10.26 | 15,127 | -0.02(-0.20%) |
Apr 20, 2006 | 10.26 | 10.28 | 10.25 | 10.28 | 36,454 | +0.02(+0.16%) |
Apr 19, 2006 | 10.28 | 10.30 | 10.26 | 10.27 | 435,218 | -0.03(-0.31%) |
Apr 18, 2006 | 10.29 | 10.30 | 10.25 | 10.30 | 124,241 | +0.01(+0.08%) |
Apr 17, 2006 | 10.29 | 10.29 | 10.26 | 10.29 | 285,930 | -0.01(-0.08%) |
Apr 13, 2006 | 10.30 | 10.30 | 10.27 | 10.30 | 36,206 | -0.00(-0.04%) |
Apr 12, 2006 | 10.28 | 10.30 | 10.26 | 10.30 | 468,697 | +0.02(+0.20%) |
Apr 11, 2006 | 10.27 | 10.30 | 10.26 | 10.28 | 68,444 | +0.01(+0.08%) |
Apr 10, 2006 | 10.29 | 10.29 | 10.25 | 10.27 | 76,876 | -0.03(-0.27%) |
Apr 07, 2006 | 10.30 | 10.31 | 10.26 | 10.30 | 99,691 | +0.01(+0.12%) |
Apr 06, 2006 | 9.888 | 10.30 | 10.26 | 10.29 | 127,217 | +0.00(+0.04%) |
Apr 05, 2006 | 10.27 | 10.29 | 10.27 | 10.29 | 80,844 | +0.00(+0.04%) |
Apr 04, 2006 | 10.28 | 10.29 | 10.24 | 10.28 | 45,381 | +0.00(+0.00%) |
Apr 03, 2006 | 10.31 | 10.31 | 10.27 | 10.28 | 55,797 | -0.04(-0.39%) |
Mar 31, 2006 | 10.27 | 10.32 | 10.23 | 10.32 | 227,652 | +0.05(+0.51%) |
Mar 30, 2006 | 10.31 | 10.31 | 10.27 | 10.27 | 64,972 | -0.02(-0.24%) |
Mar 29, 2006 | 10.29 | 10.31 | 10.27 | 10.29 | 133,417 | +0.00(+0.00%) |
Mar 28, 2006 | 10.27 | 10.31 | 10.27 | 10.29 | 183,759 | +0.00(+0.04%) |
Mar 27, 2006 | 10.32 | 10.32 | 10.27 | 10.29 | 70,180 | +0.01(+0.08%) |
Mar 24, 2006 | 10.30 | 10.31 | 10.26 | 10.28 | 79,108 | -0.04(-0.39%) |
Mar 23, 2006 | 10.32 | 10.32 | 10.28 | 10.32 | 97,955 | +0.02(+0.23%) |
Mar 22, 2006 | 10.30 | 10.32 | 10.26 | 10.30 | 270,554 | -0.02(-0.23%) |
Mar 21, 2006 | 10.32 | 10.32 | 10.30 | 10.32 | 111,098 | +0.03(+0.31%) |
Mar 20, 2006 | 10.30 | 10.33 | 10.29 | 10.29 | 120,026 | -0.04(-0.39%) |
Mar 17, 2006 | 10.31 | 10.33 | 10.29 | 10.33 | 57,781 | +0.02(+0.16%) |
Mar 16, 2006 | 10.29 | 10.33 | 10.29 | 10.31 | 26,534 | +0.00(+0.04%) |
Mar 15, 2006 | 10.23 | 10.38 | 10.23 | 10.31 | 244,268 | -0.03(-0.31%) |
Mar 14, 2006 | 10.28 | 10.34 | 10.28 | 10.34 | 462,993 | +0.04(+0.39%) |
Mar 13, 2006 | 10.32 | 10.34 | 10.30 | 10.30 | 113,578 | -0.02(-0.16%) |
Mar 10, 2006 | 10.34 | 10.34 | 10.30 | 10.32 | 39,926 | +0.02(+0.16%) |
Mar 09, 2006 | 10.30 | 10.34 | 10.28 | 10.30 | 75,140 | -0.04(-0.39%) |
Mar 08, 2006 | 10.36 | 10.40 | 10.31 | 10.34 | 112,338 | +0.03(+0.27%) |
Mar 07, 2006 | 10.34 | 10.34 | 10.31 | 10.31 | 232,116 | -0.02(-0.20%) |
Mar 06, 2006 | 10.32 | 10.38 | 10.29 | 10.34 | 1,031,629 | +0.04(+0.39%) |
Mar 03, 2006 | 10.31 | 10.32 | 10.28 | 10.29 | 63,484 | -0.01(-0.08%) |
Mar 02, 2006 | 10.32 | 10.34 | 10.28 | 10.30 | 45,381 | +0.02(+0.20%) |