Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.80 | 10.97 | 10.54 | 10.56 | 9,060 | -0.44(-4.00%) |
May 30, 2006 | 10.98 | 11.00 | 10.35 | 11.00 | 667 | +0.35(+3.29%) |
May 26, 2006 | 10.50 | 10.82 | 10.50 | 10.65 | 10,092 | +0.10(+0.95%) |
May 25, 2006 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | +0.00(+0.00%) |
May 24, 2006 | 10.14 | 10.55 | 9.570 | 10.55 | 6,922 | +0.40(+3.94%) |
May 23, 2006 | 10.75 | 10.75 | 9.974 | 10.15 | 15,967 | -0.74(-6.80%) |
May 22, 2006 | 11.56 | 11.56 | 10.46 | 10.89 | 3,652 | -0.86(-7.32%) |
May 19, 2006 | 11.51 | 11.85 | 11.40 | 11.75 | 9,060 | +0.16(+1.38%) |
May 18, 2006 | 11.26 | 11.59 | 11.26 | 11.59 | 1,180 | -0.16(-1.36%) |
May 17, 2006 | 11.75 | 11.75 | 11.50 | 11.75 | 1,750 | -0.37(-3.05%) |
May 16, 2006 | 11.57 | 12.58 | 11.57 | 12.12 | 27,197 | +0.12(+1.00%) |
May 15, 2006 | 9.710 | 12.24 | 9.710 | 12.00 | 5,382 | +0.10(+0.84%) |
May 12, 2006 | 12.01 | 12.14 | 10.00 | 11.90 | 14,001 | -0.30(-2.46%) |
May 11, 2006 | 12.86 | 12.86 | 12.00 | 12.20 | 24,631 | +0.01(+0.08%) |
May 10, 2006 | 12.22 | 12.25 | 11.92 | 12.19 | 28,215 | -0.02(-0.16%) |
May 09, 2006 | 12.19 | 12.21 | 11.92 | 12.21 | 11,246 | +0.33(+2.78%) |
May 08, 2006 | 10.16 | 11.91 | 10.12 | 11.88 | 7,249 | +1.71(+16.81%) |
May 05, 2006 | 10.52 | 10.80 | 9.750 | 10.17 | 39,509 | -0.63(-5.83%) |
May 04, 2006 | 10.93 | 11.26 | 10.79 | 10.80 | 6,786 | -0.47(-4.17%) |
May 03, 2006 | 11.76 | 11.76 | 10.78 | 11.27 | 11,292 | -0.44(-3.76%) |
May 02, 2006 | 11.69 | 11.71 | 11.60 | 11.71 | 9,278 | -0.01(-0.09%) |
May 01, 2006 | 11.68 | 11.72 | 11.68 | 11.72 | 2,740 | -0.03(-0.26%) |
Apr 28, 2006 | 11.88 | 11.88 | 11.75 | 11.75 | 1,800 | -0.06(-0.51%) |
Apr 27, 2006 | 12.74 | 12.74 | 11.72 | 11.81 | 6,651 | -0.31(-2.56%) |
Apr 26, 2006 | 12.12 | 12.23 | 12.12 | 12.12 | 1,644 | -0.23(-1.86%) |
Apr 25, 2006 | 12.42 | 12.46 | 12.00 | 12.35 | 57,546 | -0.07(-0.56%) |
Apr 24, 2006 | 12.26 | 12.44 | 12.26 | 12.42 | 16,926 | -0.21(-1.66%) |
Apr 21, 2006 | 13.28 | 13.28 | 12.53 | 12.63 | 34,514 | -0.24(-1.86%) |
Apr 20, 2006 | 13.00 | 13.27 | 12.79 | 12.87 | 10,355 | -0.13(-1.00%) |
Apr 19, 2006 | 12.64 | 13.37 | 12.64 | 13.00 | 5,674 | +0.01(+0.08%) |
Apr 18, 2006 | 12.43 | 13.00 | 12.43 | 12.99 | 14,132 | +0.25(+1.96%) |
Apr 17, 2006 | 12.55 | 12.84 | 12.46 | 12.74 | 65,018 | -0.25(-1.92%) |
Apr 13, 2006 | 13.19 | 13.19 | 12.87 | 12.99 | 5,000 | -0.34(-2.55%) |
Apr 12, 2006 | 12.68 | 13.45 | 12.68 | 13.33 | 1,850 | +0.13(+0.98%) |
Apr 11, 2006 | 12.85 | 13.20 | 12.85 | 13.20 | 4,250 | +0.35(+2.72%) |
Apr 10, 2006 | 13.25 | 13.25 | 12.71 | 12.85 | 22,623 | -0.36(-2.73%) |
Apr 07, 2006 | 14.23 | 14.23 | 12.61 | 13.21 | 16,003 | -0.30(-2.22%) |
Apr 06, 2006 | 12.25 | 14.09 | 12.25 | 13.51 | 19,889 | +1.01(+8.08%) |
Apr 05, 2006 | 13.96 | 13.96 | 11.90 | 12.50 | 66,449 | -0.70(-5.30%) |
Apr 04, 2006 | 14.22 | 14.45 | 13.20 | 13.20 | 34,411 | -1.26(-8.71%) |
Apr 03, 2006 | 14.30 | 14.48 | 13.50 | 14.46 | 72,519 | +0.46(+3.29%) |
Mar 31, 2006 | 13.99 | 14.05 | 13.21 | 14.00 | 41,282 | +0.90(+6.87%) |
Mar 30, 2006 | 12.95 | 13.10 | 12.75 | 13.10 | 7,892 | +0.40(+3.15%) |
Mar 29, 2006 | 12.74 | 12.78 | 12.50 | 12.70 | 11,074 | +0.08(+0.63%) |
Mar 28, 2006 | 12.09 | 12.75 | 12.09 | 12.62 | 23,352 | +0.29(+2.35%) |
Mar 27, 2006 | 12.40 | 12.49 | 11.96 | 12.33 | 51,892 | +0.03(+0.24%) |
Mar 24, 2006 | 12.30 | 12.30 | 12.02 | 12.30 | 20,324 | +0.15(+1.23%) |
Mar 23, 2006 | 11.95 | 12.39 | 11.95 | 12.15 | 3,800 | +0.12(+0.98%) |
Mar 22, 2006 | 11.94 | 12.10 | 11.94 | 12.03 | 20,200 | -0.07(-0.56%) |
Mar 21, 2006 | 12.39 | 12.39 | 11.95 | 12.10 | 48,426 | +0.10(+0.83%) |
Mar 20, 2006 | 12.54 | 12.54 | 11.95 | 12.00 | 34,033 | +0.03(+0.25%) |
Mar 17, 2006 | 11.74 | 12.26 | 11.74 | 11.97 | 27,299 | -0.06(-0.50%) |
Mar 16, 2006 | 12.03 | 12.14 | 12.03 | 12.03 | 21,219 | +0.01(+0.08%) |
Mar 15, 2006 | 12.30 | 12.42 | 12.01 | 12.02 | 15,516 | +0.06(+0.50%) |
Mar 14, 2006 | 12.49 | 12.49 | 11.86 | 11.96 | 5,925 | -0.07(-0.58%) |
Mar 13, 2006 | 11.68 | 12.82 | 11.68 | 12.03 | 16,639 | +0.11(+0.92%) |
Mar 10, 2006 | 11.88 | 12.00 | 11.69 | 11.92 | 3,325 | +0.24(+2.05%) |
Mar 09, 2006 | 11.90 | 11.90 | 11.50 | 11.68 | 5,420 | +0.08(+0.69%) |
Mar 08, 2006 | 11.35 | 11.60 | 11.19 | 11.60 | 10,760 | +0.12(+1.05%) |
Mar 07, 2006 | 11.35 | 11.50 | 11.35 | 11.48 | 7,135 | -0.02(-0.17%) |
Mar 06, 2006 | 11.71 | 11.71 | 11.30 | 11.50 | 19,310 | +0.14(+1.23%) |
Mar 03, 2006 | 11.04 | 11.50 | 11.04 | 11.36 | 10,256 | +0.08(+0.71%) |
Mar 02, 2006 | 11.85 | 11.97 | 11.28 | 11.28 | 25,484 | +0.08(+0.71%) |