Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.78 | 10.99 | 10.70 | 10.99 | 173,707 | +0.29(+2.70%) |
May 30, 2006 | 10.78 | 10.99 | 10.61 | 10.70 | 76,883 | -0.21(-1.95%) |
May 26, 2006 | 11.06 | 11.06 | 10.80 | 10.91 | 21,517 | -0.08(-0.69%) |
May 25, 2006 | 10.78 | 11.00 | 10.78 | 10.99 | 121,688 | +0.27(+2.56%) |
May 24, 2006 | 10.66 | 10.75 | 10.54 | 10.72 | 44,730 | +0.02(+0.19%) |
May 23, 2006 | 10.65 | 10.78 | 10.61 | 10.70 | 84,119 | +0.09(+0.84%) |
May 22, 2006 | 10.58 | 10.62 | 10.48 | 10.61 | 65,302 | -0.04(-0.39%) |
May 19, 2006 | 10.50 | 10.65 | 10.50 | 10.65 | 66,678 | +0.08(+0.72%) |
May 18, 2006 | 10.83 | 10.85 | 10.50 | 10.57 | 118,379 | -0.16(-1.47%) |
May 17, 2006 | 10.67 | 10.82 | 10.59 | 10.73 | 87,998 | -0.07(-0.64%) |
May 16, 2006 | 10.60 | 10.82 | 10.51 | 10.80 | 57,123 | +0.31(+2.95%) |
May 15, 2006 | 10.41 | 10.65 | 10.41 | 10.49 | 58,540 | +0.04(+0.39%) |
May 12, 2006 | 10.65 | 10.72 | 10.44 | 10.45 | 55,225 | -0.19(-1.74%) |
May 11, 2006 | 10.92 | 10.92 | 10.60 | 10.63 | 71,054 | -0.26(-2.40%) |
May 10, 2006 | 10.97 | 11.00 | 10.87 | 10.89 | 45,238 | -0.08(-0.75%) |
May 09, 2006 | 10.92 | 11.00 | 10.91 | 10.98 | 32,253 | +0.02(+0.19%) |
May 08, 2006 | 11.00 | 11.01 | 10.91 | 10.96 | 45,302 | -0.02(-0.19%) |
May 05, 2006 | 11.00 | 11.00 | 10.94 | 10.98 | 71,550 | -0.01(-0.06%) |
May 04, 2006 | 10.92 | 11.00 | 10.76 | 10.98 | 28,251 | -0.01(-0.06%) |
May 03, 2006 | 10.99 | 11.00 | 10.84 | 10.99 | 19,829 | +0.00(+0.00%) |
May 02, 2006 | 10.85 | 10.99 | 10.71 | 10.99 | 44,014 | +0.11(+1.01%) |
May 01, 2006 | 10.94 | 10.96 | 10.57 | 10.88 | 81,131 | -0.01(-0.06%) |
Apr 28, 2006 | 10.74 | 10.99 | 10.70 | 10.89 | 42,655 | +0.11(+1.02%) |
Apr 27, 2006 | 10.88 | 11.01 | 10.76 | 10.78 | 38,280 | -0.23(-2.12%) |
Apr 26, 2006 | 10.87 | 11.09 | 10.80 | 11.01 | 241,204 | +0.20(+1.84%) |
Apr 25, 2006 | 10.94 | 10.94 | 10.65 | 10.81 | 33,532 | -0.10(-0.88%) |
Apr 24, 2006 | 10.98 | 11.12 | 10.85 | 10.91 | 39,851 | -0.14(-1.30%) |
Apr 21, 2006 | 11.20 | 11.20 | 10.74 | 11.05 | 73,960 | -0.03(-0.25%) |
Apr 20, 2006 | 10.94 | 11.23 | 10.87 | 11.08 | 153,292 | +0.16(+1.51%) |
Apr 19, 2006 | 10.91 | 10.94 | 10.83 | 10.91 | 38,981 | +0.05(+0.44%) |
Apr 18, 2006 | 10.63 | 10.87 | 10.62 | 10.87 | 61,086 | +0.34(+3.26%) |
Apr 17, 2006 | 10.83 | 10.83 | 10.46 | 10.52 | 23,137 | -0.22(-2.05%) |
Apr 13, 2006 | 10.56 | 10.85 | 10.48 | 10.74 | 81,131 | +0.24(+2.29%) |
Apr 12, 2006 | 10.63 | 10.71 | 10.44 | 10.50 | 41,073 | -0.13(-1.23%) |
Apr 11, 2006 | 10.84 | 10.87 | 10.51 | 10.63 | 54,132 | -0.11(-1.02%) |
Apr 10, 2006 | 10.82 | 10.87 | 10.65 | 10.74 | 60,281 | -0.01(-0.13%) |
Apr 07, 2006 | 10.89 | 10.89 | 10.76 | 10.76 | 75,883 | -0.11(-1.01%) |
Apr 06, 2006 | 10.90 | 10.90 | 10.78 | 10.87 | 107,688 | -0.01(-0.06%) |
Apr 05, 2006 | 10.91 | 10.91 | 10.78 | 10.87 | 96,099 | +0.05(+0.44%) |
Apr 04, 2006 | 10.87 | 10.88 | 10.76 | 10.83 | 96,795 | -0.03(-0.25%) |
Apr 03, 2006 | 10.85 | 10.96 | 10.80 | 10.85 | 50,405 | -0.08(-0.75%) |
Mar 31, 2006 | 10.99 | 10.99 | 10.78 | 10.94 | 42,153 | +0.01(+0.13%) |
Mar 30, 2006 | 10.99 | 10.99 | 10.78 | 10.92 | 27,895 | -0.01(-0.13%) |
Mar 29, 2006 | 10.93 | 10.99 | 10.87 | 10.94 | 57,570 | +0.09(+0.82%) |
Mar 28, 2006 | 10.92 | 11.05 | 10.76 | 10.85 | 51,646 | -0.02(-0.19%) |
Mar 27, 2006 | 10.91 | 10.98 | 10.87 | 10.87 | 48,688 | -0.12(-1.06%) |
Mar 24, 2006 | 10.98 | 10.98 | 10.83 | 10.98 | 46,944 | +0.07(+0.63%) |
Mar 23, 2006 | 10.87 | 11.06 | 10.78 | 10.91 | 58,669 | -0.03(-0.31%) |
Mar 22, 2006 | 10.89 | 11.06 | 10.79 | 10.95 | 56,922 | +0.11(+1.01%) |
Mar 21, 2006 | 11.21 | 11.21 | 10.79 | 10.84 | 128,635 | -0.34(-3.07%) |
Mar 20, 2006 | 10.99 | 11.27 | 10.82 | 11.18 | 127,323 | +0.22(+2.00%) |
Mar 17, 2006 | 10.99 | 11.00 | 10.92 | 10.96 | 324,965 | -0.03(-0.25%) |
Mar 16, 2006 | 10.99 | 10.99 | 10.92 | 10.99 | 52,182 | +0.03(+0.31%) |
Mar 15, 2006 | 10.99 | 10.99 | 10.83 | 10.96 | 74,699 | -0.03(-0.31%) |
Mar 14, 2006 | 10.89 | 10.99 | 10.74 | 10.99 | 95,749 | +0.10(+0.95%) |
Mar 13, 2006 | 10.48 | 10.99 | 10.48 | 10.89 | 95,545 | +0.46(+4.41%) |
Mar 10, 2006 | 10.32 | 10.44 | 10.30 | 10.43 | 63,153 | +0.05(+0.46%) |
Mar 09, 2006 | 10.56 | 10.64 | 10.36 | 10.38 | 68,754 | -0.10(-0.98%) |
Mar 08, 2006 | 10.41 | 10.60 | 10.31 | 10.48 | 58,940 | +0.01(+0.07%) |
Mar 07, 2006 | 10.37 | 10.48 | 10.36 | 10.48 | 51,747 | +0.06(+0.59%) |
Mar 06, 2006 | 10.51 | 10.68 | 10.34 | 10.41 | 37,685 | -0.16(-1.49%) |
Mar 03, 2006 | 10.69 | 10.79 | 10.52 | 10.57 | 26,172 | -0.10(-0.90%) |
Mar 02, 2006 | 10.75 | 10.92 | 10.65 | 10.67 | 66,267 | -0.38(-3.42%) |