Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 11.73 | 11.97 | 11.68 | 11.84 | 134,649 | +0.13(+1.11%) |
May 30, 2006 | 11.86 | 11.98 | 11.67 | 11.71 | 100,758 | -0.16(-1.35%) |
May 26, 2006 | 11.83 | 11.98 | 11.78 | 11.87 | 266,890 | +0.01(+0.08%) |
May 25, 2006 | 11.85 | 11.99 | 11.58 | 11.86 | 290,915 | +0.08(+0.68%) |
May 24, 2006 | 11.51 | 11.78 | 11.14 | 11.78 | 200,636 | +0.22(+1.90%) |
May 23, 2006 | 11.60 | 11.99 | 11.43 | 11.56 | 309,136 | -0.03(-0.26%) |
May 22, 2006 | 11.55 | 11.66 | 11.01 | 11.59 | 357,679 | +0.03(+0.26%) |
May 19, 2006 | 11.63 | 11.66 | 11.06 | 11.56 | 254,994 | +0.05(+0.43%) |
May 18, 2006 | 11.57 | 12.02 | 11.40 | 11.51 | 194,589 | -0.07(-0.60%) |
May 17, 2006 | 11.34 | 11.78 | 11.16 | 11.58 | 270,821 | +0.19(+1.67%) |
May 16, 2006 | 11.47 | 11.56 | 11.26 | 11.39 | 133,662 | -0.03(-0.26%) |
May 15, 2006 | 11.74 | 11.88 | 11.07 | 11.42 | 264,854 | -0.46(-3.87%) |
May 12, 2006 | 11.75 | 11.93 | 11.36 | 11.88 | 162,008 | +0.15(+1.28%) |
May 11, 2006 | 12.15 | 12.15 | 11.45 | 11.73 | 163,162 | -0.41(-3.38%) |
May 10, 2006 | 12.09 | 12.15 | 11.89 | 12.14 | 184,627 | +0.14(+1.17%) |
May 09, 2006 | 12.10 | 12.13 | 11.82 | 12.00 | 208,446 | -0.07(-0.58%) |
May 08, 2006 | 11.88 | 12.19 | 11.88 | 12.07 | 252,460 | +0.17(+1.43%) |
May 05, 2006 | 11.75 | 12.00 | 11.75 | 11.90 | 439,191 | +0.21(+1.80%) |
May 04, 2006 | 11.82 | 11.87 | 11.50 | 11.69 | 231,428 | -0.07(-0.60%) |
May 03, 2006 | 11.49 | 11.82 | 11.35 | 11.76 | 249,689 | +0.33(+2.89%) |
May 02, 2006 | 11.21 | 11.61 | 11.21 | 11.43 | 695,082 | +0.26(+2.33%) |
May 01, 2006 | 11.39 | 11.50 | 11.08 | 11.17 | 208,010 | -0.24(-2.10%) |
Apr 28, 2006 | 11.07 | 11.46 | 10.93 | 11.41 | 235,100 | +0.33(+2.98%) |
Apr 27, 2006 | 10.77 | 11.16 | 10.65 | 11.08 | 228,091 | +0.26(+2.40%) |
Apr 26, 2006 | 10.72 | 10.86 | 10.60 | 10.82 | 452,459 | +0.21(+1.98%) |
Apr 25, 2006 | 10.84 | 10.90 | 10.26 | 10.61 | 679,489 | -0.24(-2.21%) |
Apr 24, 2006 | 10.79 | 10.99 | 10.74 | 10.85 | 373,570 | +0.00(+0.00%) |
Apr 21, 2006 | 10.89 | 11.00 | 10.74 | 10.85 | 517,660 | +0.03(+0.28%) |
Apr 20, 2006 | 11.14 | 11.24 | 10.72 | 10.82 | 574,641 | -0.32(-2.87%) |
Apr 19, 2006 | 11.06 | 11.29 | 10.98 | 11.14 | 817,044 | +0.06(+0.54%) |
Apr 18, 2006 | 11.24 | 11.39 | 10.95 | 11.08 | 585,286 | -0.16(-1.42%) |
Apr 17, 2006 | 11.38 | 11.54 | 11.15 | 11.24 | 266,704 | -0.21(-1.83%) |
Apr 13, 2006 | 11.40 | 11.55 | 11.13 | 11.45 | 145,403 | +0.01(+0.09%) |
Apr 12, 2006 | 11.58 | 11.63 | 11.18 | 11.44 | 359,053 | -0.14(-1.21%) |
Apr 11, 2006 | 11.70 | 11.88 | 11.44 | 11.58 | 399,401 | -0.02(-0.17%) |
Apr 10, 2006 | 11.11 | 12.00 | 10.80 | 11.60 | 275,189 | +0.50(+4.50%) |
Apr 07, 2006 | 11.00 | 11.22 | 10.74 | 11.10 | 899,088 | +0.11(+1.00%) |
Apr 06, 2006 | 11.54 | 11.95 | 10.69 | 10.99 | 1,576,083 | -0.59(-5.09%) |
Apr 05, 2006 | 11.59 | 11.61 | 11.17 | 11.58 | 232,941 | +0.01(+0.09%) |
Apr 04, 2006 | 11.26 | 11.58 | 11.05 | 11.57 | 172,527 | +0.26(+2.30%) |
Apr 03, 2006 | 11.47 | 11.47 | 11.01 | 11.31 | 250,110 | -0.17(-1.48%) |
Mar 31, 2006 | 11.26 | 11.48 | 10.95 | 11.48 | 400,890 | +0.24(+2.14%) |
Mar 30, 2006 | 11.30 | 11.30 | 10.89 | 11.24 | 462,158 | +0.03(+0.27%) |
Mar 29, 2006 | 11.20 | 11.31 | 10.86 | 11.21 | 492,662 | +0.06(+0.54%) |
Mar 28, 2006 | 11.48 | 11.48 | 11.10 | 11.15 | 148,065 | -0.30(-2.62%) |
Mar 27, 2006 | 11.17 | 11.46 | 11.11 | 11.45 | 189,589 | +0.36(+3.25%) |
Mar 24, 2006 | 10.92 | 11.14 | 10.92 | 11.09 | 95,017 | +0.18(+1.65%) |
Mar 23, 2006 | 10.86 | 10.97 | 10.68 | 10.91 | 149,100 | +0.07(+0.65%) |
Mar 22, 2006 | 10.85 | 11.05 | 10.69 | 10.84 | 108,900 | -0.08(-0.73%) |
Mar 21, 2006 | 10.95 | 11.10 | 10.89 | 10.92 | 172,623 | -0.08(-0.73%) |
Mar 20, 2006 | 10.94 | 11.06 | 10.87 | 11.00 | 112,397 | +0.00(+0.00%) |
Mar 17, 2006 | 10.91 | 11.00 | 10.89 | 11.00 | 38,661 | +0.05(+0.46%) |
Mar 16, 2006 | 10.98 | 11.02 | 10.87 | 10.95 | 76,285 | -0.03(-0.27%) |
Mar 15, 2006 | 10.71 | 11.15 | 10.71 | 10.98 | 159,666 | +0.27(+2.52%) |
Mar 14, 2006 | 10.55 | 10.82 | 10.20 | 10.71 | 232,686 | +0.13(+1.23%) |
Mar 13, 2006 | 10.83 | 10.96 | 10.51 | 10.58 | 95,950 | -0.27(-2.49%) |
Mar 10, 2006 | 10.25 | 10.97 | 10.03 | 10.85 | 175,836 | +0.58(+5.65%) |
Mar 09, 2006 | 10.30 | 10.38 | 10.04 | 10.27 | 243,693 | -0.03(-0.29%) |
Mar 08, 2006 | 10.62 | 10.66 | 10.17 | 10.30 | 287,449 | -0.36(-3.38%) |
Mar 07, 2006 | 10.80 | 10.80 | 10.37 | 10.66 | 148,606 | -0.03(-0.28%) |
Mar 06, 2006 | 10.90 | 10.91 | 10.60 | 10.69 | 72,168 | -0.18(-1.66%) |
Mar 03, 2006 | 11.24 | 11.24 | 10.54 | 10.87 | 350,087 | -0.29(-2.60%) |
Mar 02, 2006 | 11.11 | 11.23 | 10.87 | 11.16 | 190,378 | +0.05(+0.45%) |