Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.822 | 10.07 | 9.822 | 9.977 | 1,430,988 | +0.15(+1.52%) |
May 30, 2006 | 9.923 | 9.923 | 9.809 | 9.828 | 937,365 | -0.12(-1.24%) |
May 26, 2006 | 9.896 | 9.971 | 9.878 | 9.952 | 870,687 | +0.06(+0.63%) |
May 25, 2006 | 9.848 | 9.925 | 9.805 | 9.890 | 815,381 | +0.12(+1.19%) |
May 24, 2006 | 9.809 | 9.846 | 9.635 | 9.774 | 1,332,780 | -0.04(-0.43%) |
May 23, 2006 | 9.888 | 10.03 | 9.791 | 9.817 | 1,254,472 | -0.02(-0.24%) |
May 22, 2006 | 9.822 | 9.944 | 9.770 | 9.840 | 1,827,953 | -0.01(-0.06%) |
May 19, 2006 | 9.789 | 9.995 | 9.673 | 9.846 | 1,257,315 | +0.08(+0.77%) |
May 18, 2006 | 9.830 | 9.844 | 9.731 | 9.770 | 1,023,168 | -0.06(-0.59%) |
May 17, 2006 | 10.04 | 10.04 | 9.811 | 9.828 | 1,263,518 | -0.24(-2.42%) |
May 16, 2006 | 10.17 | 10.17 | 10.00 | 10.07 | 724,668 | -0.10(-0.97%) |
May 15, 2006 | 10.21 | 10.25 | 10.08 | 10.17 | 1,196,582 | -0.03(-0.28%) |
May 12, 2006 | 10.43 | 10.43 | 10.17 | 10.20 | 1,457,865 | -0.23(-2.24%) |
May 11, 2006 | 10.56 | 10.61 | 10.40 | 10.43 | 1,098,891 | -0.12(-1.17%) |
May 10, 2006 | 10.70 | 10.72 | 10.55 | 10.56 | 1,243,618 | -0.14(-1.34%) |
May 09, 2006 | 10.74 | 10.75 | 10.63 | 10.70 | 1,056,506 | -0.03(-0.23%) |
May 08, 2006 | 10.81 | 10.82 | 10.69 | 10.73 | 780,750 | -0.15(-1.35%) |
May 05, 2006 | 10.74 | 10.92 | 10.74 | 10.87 | 959,849 | +0.16(+1.52%) |
May 04, 2006 | 10.68 | 10.76 | 10.67 | 10.71 | 890,587 | +0.04(+0.38%) |
May 03, 2006 | 10.60 | 10.71 | 10.58 | 10.67 | 1,286,261 | +0.10(+0.99%) |
May 02, 2006 | 10.40 | 10.62 | 10.40 | 10.57 | 1,168,928 | +0.16(+1.56%) |
May 01, 2006 | 10.42 | 10.51 | 10.40 | 10.40 | 1,007,403 | -0.02(-0.15%) |
Apr 28, 2006 | 10.52 | 10.55 | 10.40 | 10.42 | 1,287,811 | -0.13(-1.19%) |
Apr 27, 2006 | 10.64 | 10.74 | 10.48 | 10.54 | 2,021,525 | -0.29(-2.66%) |
Apr 26, 2006 | 11.04 | 11.05 | 10.78 | 10.83 | 3,004,635 | -0.35(-3.16%) |
Apr 25, 2006 | 11.38 | 11.40 | 11.14 | 11.19 | 1,232,246 | +0.00(+0.02%) |
Apr 24, 2006 | 11.20 | 11.22 | 11.11 | 11.18 | 505,510 | -0.01(-0.07%) |
Apr 21, 2006 | 11.33 | 11.33 | 11.15 | 11.19 | 426,427 | -0.08(-0.67%) |
Apr 20, 2006 | 11.29 | 11.34 | 11.18 | 11.27 | 604,493 | -0.00(-0.02%) |
Apr 19, 2006 | 11.19 | 11.32 | 11.18 | 11.27 | 1,365,343 | +0.08(+0.74%) |
Apr 18, 2006 | 11.09 | 11.22 | 11.04 | 11.19 | 644,293 | +0.13(+1.14%) |
Apr 17, 2006 | 11.07 | 11.14 | 10.99 | 11.06 | 336,231 | +0.01(+0.07%) |
Apr 13, 2006 | 11.03 | 11.11 | 11.00 | 11.05 | 499,308 | +0.03(+0.23%) |
Apr 12, 2006 | 11.06 | 11.08 | 10.90 | 11.03 | 585,627 | +0.00(+0.02%) |
Apr 11, 2006 | 11.21 | 11.24 | 10.99 | 11.03 | 761,884 | -0.15(-1.30%) |
Apr 10, 2006 | 11.26 | 11.26 | 11.14 | 11.17 | 468,553 | -0.06(-0.55%) |
Apr 07, 2006 | 11.39 | 11.43 | 11.22 | 11.23 | 621,809 | -0.16(-1.39%) |
Apr 06, 2006 | 11.42 | 11.44 | 11.36 | 11.39 | 495,948 | -0.03(-0.25%) |
Apr 05, 2006 | 11.41 | 11.46 | 11.35 | 11.42 | 882,059 | +0.00(+0.03%) |
Apr 04, 2006 | 11.33 | 11.42 | 11.32 | 11.42 | 838,382 | +0.09(+0.79%) |
Apr 03, 2006 | 11.20 | 11.35 | 11.20 | 11.33 | 955,456 | +0.13(+1.17%) |
Mar 31, 2006 | 11.14 | 11.25 | 11.14 | 11.20 | 858,541 | +0.04(+0.33%) |
Mar 30, 2006 | 10.98 | 11.27 | 10.97 | 11.16 | 1,915,564 | -0.25(-2.20%) |
Mar 29, 2006 | 11.32 | 11.43 | 11.26 | 11.41 | 685,644 | +0.09(+0.80%) |
Mar 28, 2006 | 11.30 | 11.37 | 11.25 | 11.32 | 559,524 | -0.01(-0.09%) |
Mar 27, 2006 | 11.10 | 11.34 | 11.06 | 11.33 | 632,663 | +0.20(+1.75%) |
Mar 24, 2006 | 11.24 | 11.28 | 11.07 | 11.13 | 975,098 | -0.11(-0.95%) |
Mar 23, 2006 | 11.22 | 11.30 | 11.16 | 11.24 | 481,992 | -0.02(-0.14%) |
Mar 22, 2006 | 11.22 | 11.30 | 11.19 | 11.26 | 408,853 | +0.02(+0.17%) |
Mar 21, 2006 | 11.33 | 11.41 | 11.24 | 11.24 | 241,383 | -0.15(-1.27%) |
Mar 20, 2006 | 11.34 | 11.40 | 11.30 | 11.38 | 353,288 | +0.02(+0.14%) |
Mar 17, 2006 | 11.37 | 11.41 | 11.31 | 11.37 | 684,351 | +0.00(+0.00%) |
Mar 16, 2006 | 11.32 | 11.41 | 11.31 | 11.37 | 928,061 | +0.05(+0.44%) |
Mar 15, 2006 | 11.19 | 11.33 | 11.19 | 11.32 | 591,054 | +0.15(+1.37%) |
Mar 14, 2006 | 10.99 | 11.20 | 10.99 | 11.16 | 404,460 | +0.16(+1.44%) |
Mar 13, 2006 | 11.06 | 11.16 | 10.97 | 11.00 | 1,108,195 | -0.05(-0.49%) |
Mar 10, 2006 | 10.95 | 11.08 | 10.95 | 11.06 | 474,497 | +0.10(+0.94%) |
Mar 09, 2006 | 10.94 | 11.05 | 10.93 | 10.96 | 286,094 | +0.01(+0.11%) |
Mar 08, 2006 | 11.06 | 11.06 | 10.81 | 10.94 | 744,827 | -0.12(-1.05%) |
Mar 07, 2006 | 11.00 | 11.07 | 10.97 | 11.06 | 507,578 | +0.07(+0.63%) |
Mar 06, 2006 | 11.17 | 11.17 | 10.97 | 10.99 | 340,625 | -0.19(-1.68%) |
Mar 03, 2006 | 11.13 | 11.21 | 11.08 | 11.18 | 720,275 | +0.02(+0.17%) |
Mar 02, 2006 | 11.09 | 11.17 | 11.05 | 11.16 | 1,011,796 | +0.06(+0.52%) |