Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.05 | 10.10 | 9.750 | 10.05 | 34,438 | +0.15(+1.52%) |
May 30, 2006 | 9.900 | 10.25 | 9.650 | 9.900 | 48,406 | +0.10(+1.02%) |
May 26, 2006 | 9.800 | 9.800 | 9.500 | 9.800 | 21,044 | +0.15(+1.55%) |
May 25, 2006 | 9.650 | 9.650 | 9.200 | 9.650 | 92,362 | +0.15(+1.58%) |
May 24, 2006 | 9.500 | 9.550 | 9.200 | 9.500 | 30,003 | +0.10(+1.06%) |
May 23, 2006 | 9.400 | 9.550 | 9.050 | 9.400 | 45,089 | +0.15(+1.62%) |
May 22, 2006 | 9.250 | 9.250 | 8.900 | 9.250 | 28,761 | -0.20(-2.12%) |
May 19, 2006 | 9.450 | 9.450 | 9.150 | 9.450 | 52,936 | +0.00(+0.00%) |
May 18, 2006 | 9.450 | 9.450 | 9.100 | 9.450 | 25,805 | -0.05(-0.53%) |
May 17, 2006 | 9.800 | 9.750 | 9.250 | 9.500 | 32,380 | -0.30(-3.06%) |
May 16, 2006 | 9.800 | 9.850 | 9.550 | 9.800 | 31,717 | +0.05(+0.51%) |
May 15, 2006 | 9.750 | 9.850 | 9.650 | 9.750 | 65,900 | -0.25(-2.50%) |
May 12, 2006 | 10.00 | 10.10 | 9.850 | 10.00 | 450,547 | -0.35(-3.38%) |
May 11, 2006 | 10.35 | 10.45 | 10.20 | 10.35 | 51,255 | +0.00(+0.00%) |
May 10, 2006 | 10.35 | 10.35 | 10.10 | 10.35 | 836,406 | -0.05(-0.48%) |
May 09, 2006 | 10.40 | 10.40 | 10.15 | 10.40 | 2,027,404 | +0.10(+0.97%) |
May 08, 2006 | 10.30 | 10.35 | 10.26 | 10.30 | 83,905 | -0.05(-0.48%) |
May 05, 2006 | 10.35 | 10.35 | 10.05 | 10.35 | 32,490 | +0.25(+2.48%) |
May 04, 2006 | 10.10 | 10.10 | 9.900 | 10.10 | 74,349 | +0.00(+0.00%) |
May 03, 2006 | 10.10 | 10.15 | 9.800 | 10.10 | 335,021 | +0.10(+1.00%) |
May 02, 2006 | 10.00 | 10.00 | 9.750 | 10.00 | 46,811 | +0.15(+1.52%) |
May 01, 2006 | 9.850 | 9.900 | 9.750 | 9.850 | 39,795 | -0.35(-3.43%) |
Apr 28, 2006 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | +0.15(+1.49%) |
Apr 27, 2006 | 10.05 | 10.85 | 9.950 | 10.05 | 18,037 | +0.10(+1.01%) |
Apr 26, 2006 | 9.950 | 9.950 | 9.600 | 9.950 | 16,182 | +0.05(+0.51%) |
Apr 25, 2006 | 9.900 | 9.950 | 9.650 | 9.900 | 13,111 | +0.00(+0.00%) |
Apr 24, 2006 | 9.900 | 9.850 | 9.600 | 9.900 | 17,854 | +0.00(+0.00%) |
Apr 21, 2006 | 9.800 | 9.950 | 9.650 | 9.900 | 10,467 | +0.10(+1.02%) |
Apr 20, 2006 | 9.950 | 9.950 | 9.600 | 9.800 | 25,792 | -0.15(-1.51%) |
Apr 19, 2006 | 10.30 | 9.950 | 9.600 | 9.950 | 11,374 | -0.35(-3.40%) |
Apr 18, 2006 | 10.30 | 10.30 | 9.850 | 10.30 | 9,314 | +0.40(+4.04%) |
Apr 17, 2006 | 9.900 | 9.900 | 9.650 | 9.900 | 29,910 | -0.10(-1.00%) |
Apr 13, 2006 | 10.05 | 10.15 | 9.850 | 10.00 | 15,657 | -0.05(-0.50%) |
Apr 12, 2006 | 10.25 | 10.20 | 9.950 | 10.05 | 30,169 | -0.20(-1.95%) |
Apr 11, 2006 | 10.25 | 10.25 | 9.950 | 10.25 | 13,116 | +0.10(+0.99%) |
Apr 10, 2006 | 10.15 | 10.25 | 9.900 | 10.15 | 27,557 | +0.10(+1.00%) |
Apr 07, 2006 | 10.05 | 10.30 | 10.05 | 10.05 | 9,522 | +0.00(+0.00%) |
Apr 06, 2006 | 10.05 | 10.30 | 10.05 | 10.05 | 10,464 | -0.20(-1.95%) |
Apr 05, 2006 | 10.25 | 10.40 | 10.20 | 10.25 | 13,759 | -0.25(-2.38%) |
Apr 04, 2006 | 10.50 | 10.65 | 10.30 | 10.50 | 11,244 | +0.15(+1.45%) |
Apr 03, 2006 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 10.35 | 10.35 | 10.00 | 10.35 | 18,435 | +0.15(+1.47%) |
Mar 30, 2006 | 10.20 | 10.45 | 10.05 | 10.20 | 32,294 | -0.10(-0.97%) |
Mar 29, 2006 | 10.30 | 10.30 | 10.00 | 10.30 | 20,005 | +0.00(+0.00%) |
Mar 28, 2006 | 10.05 | 10.35 | 10.05 | 10.30 | 23,958 | +0.25(+2.49%) |
Mar 27, 2006 | 10.05 | 10.25 | 9.950 | 10.05 | 15,155 | +0.15(+1.52%) |
Mar 24, 2006 | 10.15 | 10.20 | 9.850 | 9.900 | 14,850 | -0.45(-4.35%) |
Mar 21, 2006 | 10.35 | 10.40 | 10.10 | 10.35 | 20,120 | +0.15(+1.47%) |
Mar 20, 2006 | 10.20 | 10.45 | 10.20 | 10.20 | 8,286 | -0.15(-1.45%) |
Mar 17, 2006 | 10.35 | 10.50 | 10.20 | 10.35 | 12,084 | +0.05(+0.49%) |
Mar 16, 2006 | 10.30 | 10.35 | 10.05 | 10.30 | 50,349 | +0.05(+0.49%) |
Mar 15, 2006 | 10.25 | 10.25 | 9.950 | 10.25 | 10,439 | +0.00(+0.00%) |
Mar 14, 2006 | 10.00 | 10.25 | 9.850 | 10.25 | 6,981 | +0.25(+2.50%) |
Mar 13, 2006 | 10.00 | 10.00 | 9.700 | 10.00 | 7,553 | +0.00(+0.00%) |
Mar 10, 2006 | 10.00 | 10.10 | 9.800 | 10.00 | 9,369 | -0.45(-4.31%) |
Mar 09, 2006 | 10.45 | 10.55 | 10.25 | 10.45 | 25,289 | -0.10(-0.95%) |
Mar 08, 2006 | 10.55 | 10.55 | 10.25 | 10.55 | 5,190 | +0.15(+1.44%) |
Mar 07, 2006 | 10.40 | 10.65 | 10.40 | 10.40 | 25,677 | -0.05(-0.48%) |
Mar 06, 2006 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 10.45 | 10.45 | 10.10 | 10.45 | 9,831 | +0.20(+1.95%) |
Mar 02, 2006 | 10.25 | 10.25 | 9.900 | 10.25 | 16,998 | -0.05(-0.49%) |