Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 11.00 | 11.13 | 10.67 | 10.81 | 382,434 | -0.19(-1.71%) |
May 30, 2006 | 11.36 | 11.36 | 10.93 | 11.00 | 225,318 | -0.57(-4.95%) |
May 26, 2006 | 11.48 | 11.64 | 11.34 | 11.57 | 109,171 | +0.13(+1.17%) |
May 25, 2006 | 11.22 | 11.44 | 11.14 | 11.44 | 120,056 | +0.24(+2.16%) |
May 24, 2006 | 11.38 | 11.38 | 10.98 | 11.19 | 266,838 | -0.21(-1.81%) |
May 23, 2006 | 11.39 | 11.64 | 11.26 | 11.40 | 289,621 | +0.07(+0.63%) |
May 22, 2006 | 11.43 | 11.46 | 11.10 | 11.33 | 543,051 | -0.39(-3.36%) |
May 19, 2006 | 11.64 | 11.77 | 11.46 | 11.72 | 225,485 | +0.08(+0.69%) |
May 18, 2006 | 11.62 | 11.75 | 11.40 | 11.64 | 274,642 | -0.06(-0.54%) |
May 17, 2006 | 11.98 | 12.00 | 11.52 | 11.70 | 567,634 | -0.10(-0.83%) |
May 16, 2006 | 11.44 | 11.93 | 11.36 | 11.80 | 791,903 | +0.73(+6.55%) |
May 15, 2006 | 11.10 | 11.19 | 11.02 | 11.08 | 181,392 | -0.12(-1.04%) |
May 12, 2006 | 11.19 | 11.26 | 11.07 | 11.19 | 596,883 | +0.00(+0.00%) |
May 11, 2006 | 11.65 | 11.75 | 11.17 | 11.19 | 338,046 | -0.38(-3.32%) |
May 10, 2006 | 11.49 | 11.70 | 11.49 | 11.58 | 269,562 | +0.12(+1.02%) |
May 09, 2006 | 11.56 | 11.76 | 11.22 | 11.46 | 973,801 | -0.12(-1.01%) |
May 08, 2006 | 12.40 | 12.40 | 11.45 | 11.58 | 999,096 | -0.75(-6.10%) |
May 05, 2006 | 12.54 | 12.54 | 12.31 | 12.33 | 164,362 | -0.16(-1.29%) |
May 04, 2006 | 12.39 | 12.51 | 12.37 | 12.49 | 100,298 | +0.07(+0.58%) |
May 03, 2006 | 12.47 | 12.54 | 12.39 | 12.42 | 95,077 | -0.04(-0.36%) |
May 02, 2006 | 12.22 | 12.50 | 12.15 | 12.47 | 152,594 | +0.19(+1.53%) |
May 01, 2006 | 12.20 | 12.42 | 12.19 | 12.28 | 284,722 | +0.08(+0.66%) |
Apr 28, 2006 | 11.94 | 12.24 | 11.87 | 12.20 | 253,370 | +0.22(+1.87%) |
Apr 27, 2006 | 12.33 | 12.34 | 11.97 | 11.97 | 392,091 | -0.38(-3.12%) |
Apr 26, 2006 | 12.33 | 12.44 | 12.14 | 12.36 | 108,323 | +0.10(+0.80%) |
Apr 25, 2006 | 12.35 | 12.35 | 12.04 | 12.26 | 407,449 | -0.01(-0.07%) |
Apr 24, 2006 | 12.60 | 12.60 | 12.25 | 12.27 | 394,163 | -0.38(-2.97%) |
Apr 21, 2006 | 12.72 | 12.81 | 12.59 | 12.64 | 193,244 | -0.11(-0.84%) |
Apr 20, 2006 | 12.72 | 12.83 | 12.68 | 12.75 | 182,199 | -0.03(-0.21%) |
Apr 19, 2006 | 12.36 | 12.83 | 12.36 | 12.78 | 294,125 | +0.38(+3.03%) |
Apr 18, 2006 | 12.42 | 12.47 | 12.20 | 12.40 | 144,912 | +0.04(+0.36%) |
Apr 17, 2006 | 12.45 | 12.50 | 12.12 | 12.36 | 230,062 | -0.11(-0.86%) |
Apr 13, 2006 | 12.32 | 12.63 | 12.18 | 12.47 | 126,674 | +0.15(+1.24%) |
Apr 12, 2006 | 12.31 | 12.35 | 12.16 | 12.31 | 57,177 | +0.00(+0.00%) |
Apr 11, 2006 | 12.23 | 12.32 | 12.22 | 12.31 | 180,811 | +0.02(+0.15%) |
Apr 10, 2006 | 12.31 | 12.35 | 12.25 | 12.30 | 232,815 | -0.04(-0.29%) |
Apr 07, 2006 | 12.27 | 12.51 | 12.13 | 12.33 | 124,005 | +0.10(+0.81%) |
Apr 06, 2006 | 12.47 | 12.54 | 12.18 | 12.23 | 156,316 | -0.29(-2.29%) |
Apr 05, 2006 | 12.45 | 12.63 | 12.42 | 12.52 | 197,405 | +0.07(+0.58%) |
Apr 04, 2006 | 12.36 | 12.63 | 12.26 | 12.45 | 275,279 | +0.19(+1.53%) |
Apr 03, 2006 | 12.27 | 12.41 | 12.21 | 12.26 | 345,133 | -0.12(-0.94%) |
Mar 31, 2006 | 12.37 | 12.41 | 12.23 | 12.38 | 263,377 | +0.06(+0.51%) |
Mar 30, 2006 | 12.26 | 12.35 | 12.09 | 12.31 | 296,147 | -0.01(-0.07%) |
Mar 29, 2006 | 12.31 | 12.56 | 12.21 | 12.32 | 371,945 | -0.38(-2.96%) |
Mar 28, 2006 | 12.72 | 13.11 | 12.67 | 12.70 | 998,129 | -0.06(-0.49%) |
Mar 27, 2006 | 12.30 | 12.81 | 12.30 | 12.76 | 659,197 | +0.32(+2.59%) |
Mar 24, 2006 | 12.06 | 12.47 | 11.91 | 12.44 | 400,151 | +0.34(+2.81%) |
Mar 23, 2006 | 12.09 | 12.12 | 11.90 | 12.10 | 190,167 | +0.02(+0.15%) |
Mar 22, 2006 | 11.91 | 12.08 | 11.81 | 12.08 | 400,212 | +0.15(+1.28%) |
Mar 21, 2006 | 11.78 | 12.00 | 11.68 | 11.93 | 618,356 | +0.13(+1.06%) |
Mar 20, 2006 | 11.73 | 11.99 | 11.60 | 11.80 | 796,060 | +0.04(+0.38%) |
Mar 17, 2006 | 11.42 | 11.86 | 11.37 | 11.76 | 556,638 | +0.33(+2.90%) |
Mar 16, 2006 | 11.36 | 11.51 | 11.28 | 11.43 | 290,238 | +0.11(+0.95%) |
Mar 15, 2006 | 11.38 | 11.43 | 11.30 | 11.32 | 334,862 | -0.04(-0.32%) |
Mar 14, 2006 | 11.17 | 11.39 | 11.15 | 11.36 | 433,697 | +0.16(+1.44%) |
Mar 13, 2006 | 11.04 | 11.44 | 10.93 | 11.19 | 740,014 | +0.33(+3.05%) |
Mar 10, 2006 | 10.88 | 10.93 | 10.79 | 10.86 | 150,817 | +0.04(+0.33%) |
Mar 09, 2006 | 10.84 | 10.94 | 10.78 | 10.83 | 212,042 | -0.05(-0.49%) |
Mar 08, 2006 | 10.84 | 10.99 | 10.78 | 10.88 | 236,223 | -0.04(-0.33%) |
Mar 07, 2006 | 10.97 | 10.98 | 10.85 | 10.92 | 243,278 | -0.01(-0.08%) |
Mar 06, 2006 | 10.91 | 11.06 | 10.89 | 10.93 | 254,502 | +0.08(+0.74%) |
Mar 03, 2006 | 10.78 | 10.90 | 10.75 | 10.84 | 168,536 | +0.07(+0.66%) |
Mar 02, 2006 | 11.02 | 11.02 | 10.75 | 10.77 | 354,094 | -0.24(-2.20%) |