Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 11.53 | 11.55 | 11.32 | 11.48 | 1,128,668 | -0.03(-0.27%) |
May 30, 2006 | 11.77 | 11.77 | 11.43 | 11.51 | 596,058 | -0.28(-2.36%) |
May 26, 2006 | 11.78 | 11.83 | 11.69 | 11.79 | 225,055 | +0.04(+0.37%) |
May 25, 2006 | 11.77 | 11.77 | 11.63 | 11.75 | 736,355 | +0.09(+0.74%) |
May 24, 2006 | 11.43 | 11.66 | 11.34 | 11.66 | 484,015 | +0.24(+2.06%) |
May 23, 2006 | 11.61 | 11.61 | 11.42 | 11.43 | 490,795 | -0.10(-0.86%) |
May 22, 2006 | 11.72 | 11.76 | 11.50 | 11.53 | 483,369 | -0.21(-1.79%) |
May 19, 2006 | 11.64 | 11.76 | 11.53 | 11.74 | 489,019 | +0.11(+0.91%) |
May 18, 2006 | 11.52 | 11.70 | 11.49 | 11.63 | 675,167 | +0.13(+1.13%) |
May 17, 2006 | 11.52 | 11.60 | 11.43 | 11.50 | 444,137 | -0.07(-0.64%) |
May 16, 2006 | 11.40 | 11.58 | 11.28 | 11.58 | 647,236 | +0.15(+1.36%) |
May 15, 2006 | 11.30 | 11.50 | 11.29 | 11.42 | 631,092 | +0.06(+0.55%) |
May 12, 2006 | 11.45 | 11.45 | 11.17 | 11.36 | 466,417 | -0.09(-0.81%) |
May 11, 2006 | 11.79 | 11.79 | 11.41 | 11.45 | 466,578 | -0.30(-2.53%) |
May 10, 2006 | 11.81 | 11.86 | 11.62 | 11.75 | 460,928 | -0.10(-0.84%) |
May 09, 2006 | 11.81 | 11.86 | 11.78 | 11.85 | 467,386 | +0.00(+0.00%) |
May 08, 2006 | 11.86 | 11.89 | 11.78 | 11.85 | 555,535 | -0.04(-0.36%) |
May 05, 2006 | 11.87 | 11.95 | 11.83 | 11.89 | 424,441 | +0.08(+0.68%) |
May 04, 2006 | 11.74 | 11.89 | 11.70 | 11.81 | 639,971 | +0.11(+0.90%) |
May 03, 2006 | 11.68 | 11.74 | 11.60 | 11.71 | 442,362 | +0.00(+0.00%) |
May 02, 2006 | 11.73 | 11.76 | 11.61 | 11.71 | 441,393 | +0.04(+0.32%) |
May 01, 2006 | 11.63 | 11.75 | 11.60 | 11.67 | 477,072 | +0.07(+0.64%) |
Apr 28, 2006 | 11.73 | 11.79 | 11.58 | 11.60 | 268,807 | -0.15(-1.32%) |
Apr 27, 2006 | 11.68 | 11.81 | 11.61 | 11.75 | 519,856 | +0.04(+0.32%) |
Apr 26, 2006 | 11.60 | 11.74 | 11.58 | 11.71 | 518,725 | +0.12(+1.07%) |
Apr 25, 2006 | 11.55 | 11.63 | 11.51 | 11.59 | 374,393 | +0.08(+0.70%) |
Apr 24, 2006 | 11.53 | 11.61 | 11.46 | 11.51 | 743,135 | -0.04(-0.38%) |
Apr 21, 2006 | 11.50 | 11.58 | 11.46 | 11.55 | 420,243 | +0.02(+0.22%) |
Apr 20, 2006 | 11.51 | 11.58 | 11.45 | 11.53 | 341,942 | +0.01(+0.05%) |
Apr 19, 2006 | 11.53 | 11.60 | 11.43 | 11.52 | 546,817 | +0.02(+0.22%) |
Apr 18, 2006 | 11.46 | 11.54 | 11.44 | 11.50 | 666,610 | +0.06(+0.49%) |
Apr 17, 2006 | 11.37 | 11.49 | 11.28 | 11.44 | 706,164 | +0.07(+0.65%) |
Apr 13, 2006 | 11.07 | 11.46 | 11.05 | 11.37 | 1,592,341 | +0.29(+2.63%) |
Apr 12, 2006 | 11.04 | 11.12 | 10.99 | 11.07 | 195,995 | +0.02(+0.17%) |
Apr 11, 2006 | 11.15 | 11.15 | 10.93 | 11.06 | 387,631 | -0.11(-1.00%) |
Apr 10, 2006 | 11.17 | 11.19 | 11.09 | 11.17 | 1,133,350 | +0.02(+0.17%) |
Apr 07, 2006 | 11.17 | 11.23 | 11.11 | 11.15 | 975,618 | -0.01(-0.06%) |
Apr 06, 2006 | 11.21 | 11.24 | 11.12 | 11.16 | 679,203 | -0.10(-0.88%) |
Apr 05, 2006 | 11.12 | 11.27 | 11.09 | 11.25 | 1,033,092 | +0.07(+0.66%) |
Apr 04, 2006 | 11.16 | 11.25 | 11.03 | 11.18 | 1,227,635 | +0.01(+0.11%) |
Apr 03, 2006 | 11.12 | 11.21 | 11.01 | 11.17 | 675,812 | +0.02(+0.17%) |
Mar 31, 2006 | 11.14 | 11.21 | 11.07 | 11.15 | 858,085 | -0.07(-0.66%) |
Mar 30, 2006 | 11.09 | 11.25 | 10.98 | 11.22 | 710,200 | +0.20(+1.80%) |
Mar 29, 2006 | 10.96 | 11.19 | 10.84 | 11.03 | 1,171,290 | -0.25(-2.20%) |
Mar 28, 2006 | 11.16 | 11.27 | 11.06 | 11.27 | 432,513 | +0.14(+1.28%) |
Mar 27, 2006 | 11.17 | 11.26 | 11.11 | 11.13 | 380,851 | -0.06(-0.55%) |
Mar 24, 2006 | 11.19 | 11.22 | 11.10 | 11.19 | 439,940 | +0.02(+0.17%) |
Mar 23, 2006 | 11.18 | 11.30 | 11.14 | 11.17 | 474,651 | -0.01(-0.06%) |
Mar 22, 2006 | 11.12 | 11.25 | 11.07 | 11.18 | 601,063 | +0.06(+0.50%) |
Mar 21, 2006 | 11.03 | 11.30 | 11.02 | 11.12 | 599,126 | +0.09(+0.84%) |
Mar 20, 2006 | 10.98 | 11.07 | 10.96 | 11.03 | 362,607 | +0.01(+0.06%) |
Mar 17, 2006 | 11.02 | 11.07 | 10.97 | 11.03 | 668,224 | +0.03(+0.28%) |
Mar 16, 2006 | 10.96 | 11.06 | 10.96 | 10.99 | 504,034 | +0.01(+0.11%) |
Mar 15, 2006 | 10.87 | 11.02 | 10.85 | 10.98 | 326,766 | +0.11(+1.03%) |
Mar 14, 2006 | 10.77 | 10.93 | 10.68 | 10.87 | 324,183 | +0.07(+0.63%) |
Mar 13, 2006 | 10.84 | 10.99 | 10.78 | 10.80 | 277,041 | -0.04(-0.34%) |
Mar 10, 2006 | 10.77 | 10.95 | 10.71 | 10.84 | 478,687 | +0.09(+0.81%) |
Mar 09, 2006 | 10.72 | 10.80 | 10.68 | 10.75 | 395,219 | +0.01(+0.12%) |
Mar 08, 2006 | 10.57 | 10.79 | 10.46 | 10.74 | 459,959 | +0.17(+1.64%) |
Mar 07, 2006 | 10.59 | 10.65 | 10.49 | 10.57 | 290,279 | -0.06(-0.52%) |
Mar 06, 2006 | 10.77 | 10.80 | 10.59 | 10.62 | 330,479 | -0.13(-1.21%) |
Mar 03, 2006 | 10.73 | 10.78 | 10.65 | 10.75 | 406,036 | +0.01(+0.06%) |
Mar 02, 2006 | 10.78 | 10.79 | 10.66 | 10.75 | 486,113 | -0.04(-0.34%) |