Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 11.00 | 11.12 | 10.81 | 11.02 | 33,697 | +0.01(+0.09%) |
May 30, 2006 | 10.76 | 11.09 | 10.76 | 11.01 | 47,327 | -0.12(-1.08%) |
May 26, 2006 | 11.28 | 11.28 | 10.99 | 11.13 | 224,802 | -0.10(-0.89%) |
May 25, 2006 | 11.18 | 11.25 | 11.18 | 11.23 | 11,754 | +0.02(+0.18%) |
May 24, 2006 | 11.18 | 11.32 | 11.18 | 11.21 | 91,230 | +0.03(+0.27%) |
May 23, 2006 | 11.07 | 11.40 | 11.02 | 11.18 | 50,613 | +0.11(+0.99%) |
May 22, 2006 | 11.07 | 11.07 | 11.07 | 11.07 | 0 | +0.00(+0.00%) |
May 19, 2006 | 11.21 | 11.30 | 11.07 | 11.07 | 30,057 | -0.43(-3.74%) |
May 18, 2006 | 11.31 | 11.50 | 11.20 | 11.50 | 73,370 | +0.33(+2.95%) |
May 17, 2006 | 11.50 | 11.50 | 10.85 | 11.17 | 90,868 | -0.33(-2.87%) |
May 16, 2006 | 11.40 | 11.56 | 11.40 | 11.50 | 64,328 | +0.15(+1.32%) |
May 15, 2006 | 11.50 | 11.70 | 11.35 | 11.35 | 138,503 | +0.04(+0.35%) |
May 12, 2006 | 11.65 | 11.76 | 11.31 | 11.31 | 192,175 | -0.30(-2.58%) |
May 11, 2006 | 11.70 | 11.70 | 11.57 | 11.61 | 119,190 | +0.15(+1.31%) |
May 10, 2006 | 11.74 | 11.74 | 11.46 | 11.46 | 204,251 | -0.03(-0.26%) |
May 09, 2006 | 11.05 | 11.70 | 11.05 | 11.49 | 105,203 | +0.47(+4.26%) |
May 08, 2006 | 11.00 | 11.40 | 10.95 | 11.02 | 136,798 | +0.02(+0.18%) |
May 05, 2006 | 10.95 | 11.04 | 10.75 | 11.00 | 39,460 | +0.05(+0.46%) |
May 04, 2006 | 10.80 | 11.03 | 10.51 | 10.95 | 35,610 | -0.04(-0.36%) |
May 03, 2006 | 11.40 | 11.55 | 10.86 | 10.99 | 376,937 | -0.49(-4.27%) |
May 02, 2006 | 11.57 | 11.64 | 11.46 | 11.48 | 157,709 | -0.15(-1.29%) |
May 01, 2006 | 11.31 | 11.70 | 11.30 | 11.63 | 63,499 | +0.33(+2.92%) |
Apr 28, 2006 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | -0.20(-1.74%) |
Apr 27, 2006 | 11.50 | 11.68 | 11.47 | 11.50 | 40,311 | -0.07(-0.61%) |
Apr 26, 2006 | 11.40 | 11.75 | 11.40 | 11.57 | 39,095 | -0.02(-0.17%) |
Apr 25, 2006 | 11.50 | 11.60 | 11.36 | 11.59 | 44,229 | +0.09(+0.78%) |
Apr 24, 2006 | 11.67 | 11.74 | 11.50 | 11.50 | 89,802 | -0.21(-1.79%) |
Apr 21, 2006 | 11.84 | 11.84 | 11.71 | 11.71 | 70,103 | -0.13(-1.10%) |
Apr 20, 2006 | 11.70 | 11.84 | 11.70 | 11.84 | 36,546 | -0.01(-0.08%) |
Apr 19, 2006 | 11.70 | 11.85 | 11.61 | 11.85 | 21,055 | +0.00(+0.00%) |
Apr 18, 2006 | 11.62 | 11.88 | 11.62 | 11.85 | 158,676 | -0.04(-0.34%) |
Apr 17, 2006 | 11.70 | 11.90 | 11.70 | 11.89 | 33,930 | +0.19(+1.62%) |
Apr 13, 2006 | 11.63 | 11.79 | 11.63 | 11.70 | 18,474 | +0.09(+0.78%) |
Apr 12, 2006 | 11.60 | 11.75 | 11.60 | 11.61 | 96,552 | -0.17(-1.44%) |
Apr 11, 2006 | 11.60 | 11.80 | 11.60 | 11.78 | 136,574 | +0.16(+1.38%) |
Apr 10, 2006 | 11.60 | 11.70 | 11.60 | 11.62 | 60,194 | +0.02(+0.17%) |
Apr 07, 2006 | 11.80 | 11.80 | 11.60 | 11.60 | 36,650 | -0.20(-1.69%) |
Apr 06, 2006 | 11.60 | 11.80 | 11.56 | 11.80 | 21,890 | +0.12(+1.03%) |
Apr 05, 2006 | 11.60 | 11.71 | 11.57 | 11.68 | 38,935 | -0.08(-0.68%) |
Apr 04, 2006 | 11.89 | 11.92 | 11.60 | 11.76 | 109,740 | -0.13(-1.09%) |
Apr 03, 2006 | 11.83 | 11.99 | 11.76 | 11.89 | 96,500 | +0.13(+1.11%) |
Mar 31, 2006 | 11.90 | 11.98 | 11.69 | 11.76 | 106,578 | -0.07(-0.59%) |
Mar 30, 2006 | 11.53 | 11.85 | 11.53 | 11.83 | 130,304 | +0.31(+2.69%) |
Mar 29, 2006 | 11.36 | 11.85 | 11.18 | 11.52 | 104,124 | +0.16(+1.41%) |
Mar 28, 2006 | 11.65 | 11.70 | 11.36 | 11.36 | 58,355 | -0.47(-3.97%) |
Mar 27, 2006 | 11.70 | 11.95 | 11.60 | 11.83 | 180,132 | -0.02(-0.17%) |
Mar 24, 2006 | 11.70 | 11.98 | 11.70 | 11.85 | 37,981 | -0.05(-0.42%) |
Mar 21, 2006 | 11.75 | 11.98 | 11.66 | 11.90 | 51,284 | +0.15(+1.28%) |
Mar 20, 2006 | 11.40 | 11.89 | 11.36 | 11.75 | 78,503 | +0.57(+5.10%) |
Mar 17, 2006 | 11.45 | 11.45 | 11.18 | 11.18 | 44,512 | -0.24(-2.10%) |
Mar 16, 2006 | 11.05 | 11.47 | 11.05 | 11.42 | 149,098 | +0.37(+3.35%) |
Mar 15, 2006 | 10.90 | 11.05 | 10.81 | 11.05 | 125,645 | +0.20(+1.84%) |
Mar 14, 2006 | 10.83 | 10.95 | 10.56 | 10.85 | 97,530 | -0.10(-0.91%) |
Mar 13, 2006 | 10.75 | 11.00 | 10.75 | 10.95 | 20,924 | +0.10(+0.92%) |
Mar 10, 2006 | 10.96 | 11.00 | 10.85 | 10.85 | 51,711 | -0.05(-0.46%) |
Mar 09, 2006 | 10.65 | 10.90 | 10.65 | 10.90 | 118,579 | +0.15(+1.40%) |
Mar 08, 2006 | 10.70 | 10.75 | 10.64 | 10.75 | 63,838 | +0.25(+2.38%) |
Mar 07, 2006 | 10.75 | 10.76 | 10.50 | 10.50 | 20,101 | -0.25(-2.33%) |
Mar 06, 2006 | 10.60 | 10.77 | 10.75 | 10.75 | 22,800 | +0.09(+0.84%) |
Mar 03, 2006 | 10.82 | 10.85 | 10.50 | 10.66 | 47,125 | +0.01(+0.09%) |
Mar 02, 2006 | 10.71 | 11.00 | 10.65 | 10.65 | 50,735 | -0.09(-0.84%) |