Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.76 | 11.00 | 10.76 | 10.87 | 6,921 | +0.04(+0.33%) |
May 30, 2006 | 10.91 | 11.15 | 10.77 | 10.84 | 17,861 | -0.37(-3.28%) |
May 26, 2006 | 11.27 | 11.28 | 11.13 | 11.21 | 21,434 | -0.22(-1.96%) |
May 25, 2006 | 11.52 | 11.52 | 11.43 | 11.43 | 4,465 | -0.09(-0.78%) |
May 24, 2006 | 11.56 | 11.59 | 11.42 | 11.52 | 7,479 | -0.13(-1.08%) |
May 23, 2006 | 11.58 | 11.74 | 11.54 | 11.64 | 2,456 | +0.14(+1.25%) |
May 22, 2006 | 11.55 | 11.64 | 11.42 | 11.50 | 16,968 | -0.12(-1.00%) |
May 19, 2006 | 11.57 | 11.73 | 11.56 | 11.62 | 7,368 | -0.33(-2.77%) |
May 18, 2006 | 11.91 | 12.00 | 11.86 | 11.95 | 9,712 | +0.12(+0.98%) |
May 17, 2006 | 11.93 | 12.07 | 11.81 | 11.83 | 23,778 | -0.19(-1.56%) |
May 16, 2006 | 11.95 | 12.07 | 11.90 | 12.02 | 30,030 | +0.39(+3.31%) |
May 15, 2006 | 11.57 | 11.65 | 11.47 | 11.64 | 26,904 | +0.09(+0.78%) |
May 12, 2006 | 11.45 | 11.60 | 11.45 | 11.55 | 24,560 | +0.06(+0.55%) |
May 11, 2006 | 11.65 | 11.69 | 11.48 | 11.48 | 15,852 | -0.44(-3.68%) |
May 10, 2006 | 11.83 | 12.05 | 11.83 | 11.92 | 30,142 | -0.13(-1.11%) |
May 09, 2006 | 11.86 | 12.07 | 11.85 | 12.06 | 28,802 | -0.07(-0.59%) |
May 08, 2006 | 12.06 | 12.17 | 12.06 | 12.13 | 22,997 | +0.16(+1.35%) |
May 05, 2006 | 11.91 | 12.07 | 11.90 | 11.97 | 6,028 | +0.07(+0.60%) |
May 04, 2006 | 11.83 | 11.90 | 11.81 | 11.90 | 14,401 | +0.10(+0.84%) |
May 03, 2006 | 11.73 | 11.82 | 11.73 | 11.80 | 2,679 | +0.20(+1.70%) |
May 02, 2006 | 11.69 | 11.69 | 11.59 | 11.60 | 28,020 | -0.20(-1.67%) |
May 01, 2006 | 11.98 | 11.98 | 11.76 | 11.80 | 7,368 | -0.09(-0.75%) |
Apr 28, 2006 | 11.75 | 11.91 | 11.73 | 11.89 | 11,610 | +0.04(+0.38%) |
Apr 27, 2006 | 11.85 | 11.90 | 11.70 | 11.84 | 32,151 | -0.18(-1.49%) |
Apr 26, 2006 | 11.86 | 12.05 | 11.86 | 12.02 | 17,973 | -0.05(-0.44%) |
Apr 25, 2006 | 11.90 | 12.17 | 11.90 | 12.07 | 34,049 | -0.17(-1.39%) |
Apr 24, 2006 | 12.09 | 12.98 | 12.07 | 12.24 | 37,733 | -0.07(-0.58%) |
Apr 21, 2006 | 12.18 | 12.32 | 12.17 | 12.32 | 10,382 | -0.08(-0.65%) |
Apr 20, 2006 | 12.31 | 12.40 | 12.10 | 12.40 | 17,861 | -0.35(-2.74%) |
Apr 19, 2006 | 12.94 | 13.26 | 12.59 | 12.75 | 16,857 | -0.60(-4.50%) |
Apr 18, 2006 | 13.14 | 13.44 | 13.14 | 13.35 | 27,686 | +0.37(+2.83%) |
Apr 17, 2006 | 12.90 | 13.08 | 12.88 | 12.98 | 16,299 | +0.00(+0.00%) |
Apr 13, 2006 | 12.92 | 13.15 | 12.92 | 12.98 | 6,474 | +0.06(+0.49%) |
Apr 12, 2006 | 12.66 | 12.93 | 12.66 | 12.92 | 14,289 | +0.19(+1.48%) |
Apr 11, 2006 | 12.96 | 12.96 | 12.71 | 12.73 | 22,997 | -0.36(-2.74%) |
Apr 10, 2006 | 13.17 | 13.26 | 13.08 | 13.09 | 23,667 | -0.05(-0.41%) |
Apr 07, 2006 | 13.32 | 13.35 | 13.00 | 13.14 | 19,089 | -0.26(-1.94%) |
Apr 06, 2006 | 13.28 | 13.46 | 13.21 | 13.40 | 19,089 | +0.21(+1.56%) |
Apr 05, 2006 | 13.02 | 13.33 | 13.02 | 13.19 | 26,792 | +0.09(+0.68%) |
Apr 04, 2006 | 13.12 | 13.25 | 12.98 | 13.10 | 11,721 | +0.21(+1.67%) |
Apr 03, 2006 | 12.94 | 13.10 | 12.88 | 12.89 | 21,322 | +0.01(+0.07%) |
Mar 31, 2006 | 12.82 | 12.93 | 12.68 | 12.88 | 33,044 | +0.04(+0.28%) |
Mar 30, 2006 | 13.33 | 13.33 | 12.85 | 12.85 | 45,436 | -0.54(-4.02%) |
Mar 29, 2006 | 13.20 | 13.61 | 13.20 | 13.38 | 32,374 | +0.25(+1.91%) |
Mar 28, 2006 | 13.36 | 13.36 | 13.10 | 13.13 | 11,610 | -0.30(-2.27%) |
Mar 27, 2006 | 13.42 | 13.53 | 13.41 | 13.44 | 5,470 | +0.04(+0.33%) |
Mar 24, 2006 | 13.25 | 13.48 | 13.25 | 13.39 | 10,717 | +0.23(+1.77%) |
Mar 23, 2006 | 13.25 | 13.30 | 13.10 | 13.16 | 17,080 | -0.39(-2.91%) |
Mar 22, 2006 | 13.50 | 13.56 | 13.44 | 13.55 | 7,926 | +0.09(+0.67%) |
Mar 21, 2006 | 13.76 | 13.76 | 13.46 | 13.46 | 16,745 | -0.26(-1.89%) |
Mar 20, 2006 | 13.79 | 13.79 | 13.66 | 13.72 | 10,828 | -0.19(-1.35%) |
Mar 17, 2006 | 13.94 | 13.94 | 13.90 | 13.91 | 3,684 | -0.02(-0.13%) |
Mar 16, 2006 | 13.94 | 14.06 | 13.76 | 13.93 | 32,263 | +0.18(+1.30%) |
Mar 15, 2006 | 13.58 | 13.79 | 13.58 | 13.75 | 9,489 | +0.27(+1.99%) |
Mar 14, 2006 | 13.43 | 13.51 | 13.43 | 13.48 | 9,712 | -0.21(-1.57%) |
Mar 13, 2006 | 13.59 | 13.78 | 13.55 | 13.70 | 10,270 | +0.17(+1.26%) |
Mar 10, 2006 | 13.47 | 13.56 | 13.33 | 13.53 | 6,698 | -0.02(-0.14%) |
Mar 09, 2006 | 13.44 | 13.62 | 13.44 | 13.55 | 8,930 | +0.20(+1.49%) |
Mar 08, 2006 | 13.26 | 13.36 | 13.19 | 13.35 | 6,363 | +0.04(+0.34%) |
Mar 07, 2006 | 13.64 | 13.66 | 13.26 | 13.30 | 11,163 | -0.46(-3.32%) |
Mar 06, 2006 | 13.94 | 13.94 | 13.71 | 13.76 | 7,814 | -0.20(-1.46%) |
Mar 03, 2006 | 14.06 | 14.06 | 13.88 | 13.96 | 12,949 | -0.17(-1.22%) |
Mar 02, 2006 | 13.96 | 14.14 | 13.96 | 14.14 | 17,638 | +0.54(+3.95%) |