Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.84 | 10.94 | 10.77 | 10.81 | 138,437 | -0.02(-0.19%) |
May 30, 2006 | 11.08 | 11.16 | 10.79 | 10.83 | 103,918 | -0.29(-2.60%) |
May 26, 2006 | 11.39 | 11.52 | 11.07 | 11.12 | 55,706 | -0.26(-2.25%) |
May 25, 2006 | 11.37 | 11.52 | 11.07 | 11.38 | 75,338 | +0.14(+1.26%) |
May 24, 2006 | 11.25 | 11.33 | 11.16 | 11.24 | 75,837 | -0.07(-0.66%) |
May 23, 2006 | 11.60 | 11.60 | 11.28 | 11.31 | 73,103 | -0.20(-1.75%) |
May 22, 2006 | 11.18 | 11.73 | 11.18 | 11.51 | 78,069 | +0.22(+1.91%) |
May 19, 2006 | 11.31 | 11.51 | 11.13 | 11.30 | 167,870 | -0.05(-0.42%) |
May 18, 2006 | 11.78 | 11.78 | 11.21 | 11.35 | 308,312 | -1.45(-11.32%) |
May 17, 2006 | 12.79 | 12.94 | 12.52 | 12.79 | 55,866 | -0.09(-0.73%) |
May 16, 2006 | 12.86 | 13.07 | 12.61 | 12.89 | 58,103 | +0.03(+0.21%) |
May 15, 2006 | 12.74 | 12.92 | 12.51 | 12.86 | 70,239 | +0.05(+0.42%) |
May 12, 2006 | 13.04 | 13.06 | 12.50 | 12.81 | 95,070 | -0.24(-1.81%) |
May 11, 2006 | 13.12 | 13.13 | 12.79 | 13.04 | 70,531 | -0.10(-0.77%) |
May 10, 2006 | 12.75 | 13.14 | 12.62 | 13.14 | 116,215 | +0.34(+2.63%) |
May 09, 2006 | 12.55 | 12.86 | 12.39 | 12.81 | 122,226 | +0.28(+2.20%) |
May 08, 2006 | 12.20 | 12.55 | 12.14 | 12.53 | 60,214 | +0.27(+2.20%) |
May 05, 2006 | 12.15 | 12.45 | 12.14 | 12.26 | 60,352 | +0.24(+2.02%) |
May 04, 2006 | 12.41 | 12.50 | 11.95 | 12.02 | 67,441 | -0.46(-3.67%) |
May 03, 2006 | 12.37 | 12.63 | 12.33 | 12.48 | 129,302 | +0.14(+1.15%) |
May 02, 2006 | 12.16 | 12.38 | 12.16 | 12.34 | 109,267 | +0.25(+2.06%) |
May 01, 2006 | 12.32 | 12.58 | 11.82 | 12.09 | 174,015 | -0.48(-3.86%) |
Apr 28, 2006 | 12.01 | 12.61 | 11.78 | 12.57 | 109,300 | +0.61(+5.12%) |
Apr 27, 2006 | 11.99 | 12.20 | 11.82 | 11.96 | 151,498 | -0.15(-1.28%) |
Apr 26, 2006 | 12.01 | 12.13 | 11.78 | 12.11 | 249,910 | +0.09(+0.78%) |
Apr 25, 2006 | 12.46 | 12.54 | 11.86 | 12.02 | 133,011 | -0.46(-3.72%) |
Apr 24, 2006 | 12.27 | 12.77 | 12.27 | 12.48 | 195,355 | +0.15(+1.26%) |
Apr 21, 2006 | 12.49 | 12.59 | 12.16 | 12.33 | 94,738 | -0.01(-0.11%) |
Apr 20, 2006 | 12.32 | 12.46 | 12.17 | 12.34 | 65,927 | -0.05(-0.38%) |
Apr 19, 2006 | 12.39 | 12.46 | 12.24 | 12.39 | 69,806 | +0.00(+0.00%) |
Apr 18, 2006 | 12.19 | 12.56 | 12.07 | 12.39 | 171,997 | +0.21(+1.71%) |
Apr 17, 2006 | 12.89 | 12.89 | 12.09 | 12.18 | 139,356 | -0.86(-6.61%) |
Apr 13, 2006 | 13.08 | 13.15 | 12.79 | 13.04 | 54,414 | -0.01(-0.05%) |
Apr 12, 2006 | 12.51 | 13.09 | 12.38 | 13.05 | 119,214 | +0.54(+4.31%) |
Apr 11, 2006 | 12.93 | 13.16 | 12.49 | 12.51 | 93,619 | -0.36(-2.82%) |
Apr 10, 2006 | 12.79 | 13.34 | 12.77 | 12.87 | 131,376 | +0.08(+0.63%) |
Apr 07, 2006 | 13.03 | 13.46 | 12.69 | 12.79 | 104,391 | -0.24(-1.81%) |
Apr 06, 2006 | 13.41 | 13.41 | 12.77 | 13.03 | 122,493 | -0.42(-3.10%) |
Apr 05, 2006 | 13.47 | 13.47 | 13.12 | 13.45 | 112,643 | -0.07(-0.50%) |
Apr 04, 2006 | 13.70 | 14.11 | 13.47 | 13.51 | 270,183 | -0.21(-1.52%) |
Apr 03, 2006 | 12.79 | 14.11 | 12.79 | 13.72 | 267,385 | +1.00(+7.83%) |
Mar 31, 2006 | 12.10 | 12.91 | 12.10 | 12.73 | 265,979 | +0.71(+5.88%) |
Mar 30, 2006 | 12.12 | 12.13 | 11.85 | 12.02 | 85,386 | -0.18(-1.44%) |
Mar 29, 2006 | 12.18 | 12.39 | 12.02 | 12.19 | 52,096 | +0.05(+0.39%) |
Mar 28, 2006 | 12.32 | 12.38 | 11.92 | 12.15 | 123,444 | -0.05(-0.44%) |
Mar 27, 2006 | 12.24 | 12.50 | 12.12 | 12.20 | 55,170 | -0.12(-0.98%) |
Mar 24, 2006 | 12.13 | 12.35 | 11.91 | 12.32 | 52,703 | +0.14(+1.16%) |
Mar 23, 2006 | 11.72 | 12.27 | 11.64 | 12.18 | 92,667 | +0.54(+4.63%) |
Mar 22, 2006 | 11.30 | 11.70 | 11.29 | 11.64 | 59,699 | +0.26(+2.25%) |
Mar 21, 2006 | 11.20 | 11.44 | 11.18 | 11.39 | 61,840 | +0.11(+1.01%) |
Mar 20, 2006 | 11.25 | 11.32 | 11.02 | 11.27 | 72,918 | -0.01(-0.06%) |
Mar 17, 2006 | 11.31 | 11.38 | 11.08 | 11.28 | 156,308 | +0.03(+0.24%) |
Mar 16, 2006 | 11.00 | 11.27 | 10.94 | 11.25 | 79,387 | +0.26(+2.33%) |
Mar 15, 2006 | 11.10 | 11.10 | 10.79 | 11.00 | 37,445 | -0.05(-0.49%) |
Mar 14, 2006 | 11.01 | 11.08 | 10.83 | 11.05 | 50,064 | +0.02(+0.18%) |
Mar 13, 2006 | 10.96 | 11.08 | 10.81 | 11.03 | 153,778 | +0.10(+0.92%) |
Mar 10, 2006 | 10.39 | 11.01 | 10.39 | 10.93 | 92,164 | +0.26(+2.40%) |
Mar 09, 2006 | 10.77 | 10.79 | 10.33 | 10.67 | 102,328 | -0.17(-1.55%) |
Mar 08, 2006 | 10.63 | 10.95 | 10.24 | 10.84 | 89,329 | +0.11(+1.07%) |
Mar 07, 2006 | 10.76 | 10.97 | 10.44 | 10.73 | 83,531 | -0.07(-0.69%) |
Mar 06, 2006 | 10.79 | 10.98 | 10.42 | 10.80 | 27,255 | -0.08(-0.74%) |
Mar 03, 2006 | 10.77 | 11.04 | 10.77 | 10.88 | 54,185 | -0.02(-0.19%) |
Mar 02, 2006 | 10.37 | 10.98 | 10.37 | 10.90 | 62,472 | +0.35(+3.32%) |