Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.826 | 10.08 | 9.826 | 9.981 | 1,430,465 | +0.15(+1.52%) |
May 30, 2006 | 9.927 | 9.927 | 9.812 | 9.832 | 937,023 | -0.12(-1.24%) |
May 26, 2006 | 9.899 | 9.975 | 9.882 | 9.956 | 870,369 | +0.06(+0.63%) |
May 25, 2006 | 9.851 | 9.929 | 9.809 | 9.894 | 815,083 | +0.12(+1.19%) |
May 24, 2006 | 9.812 | 9.849 | 9.638 | 9.778 | 1,332,293 | -0.04(-0.43%) |
May 23, 2006 | 9.892 | 10.03 | 9.795 | 9.820 | 1,254,014 | -0.02(-0.24%) |
May 22, 2006 | 9.826 | 9.948 | 9.774 | 9.843 | 1,827,285 | -0.01(-0.06%) |
May 19, 2006 | 9.793 | 9.998 | 9.677 | 9.849 | 1,256,856 | +0.08(+0.77%) |
May 18, 2006 | 9.834 | 9.847 | 9.735 | 9.774 | 1,022,794 | -0.06(-0.59%) |
May 17, 2006 | 10.04 | 10.04 | 9.814 | 9.832 | 1,263,056 | -0.24(-2.42%) |
May 16, 2006 | 10.17 | 10.17 | 10.00 | 10.08 | 724,403 | -0.10(-0.97%) |
May 15, 2006 | 10.21 | 10.26 | 10.08 | 10.17 | 1,196,144 | -0.03(-0.28%) |
May 12, 2006 | 10.44 | 10.44 | 10.18 | 10.20 | 1,457,333 | -0.23(-2.24%) |
May 11, 2006 | 10.56 | 10.62 | 10.40 | 10.44 | 1,098,489 | -0.12(-1.17%) |
May 10, 2006 | 10.70 | 10.73 | 10.56 | 10.56 | 1,243,163 | -0.14(-1.34%) |
May 09, 2006 | 10.74 | 10.75 | 10.64 | 10.70 | 1,056,120 | -0.03(-0.23%) |
May 08, 2006 | 10.82 | 10.82 | 10.70 | 10.73 | 780,465 | -0.15(-1.35%) |
May 05, 2006 | 10.74 | 10.92 | 10.74 | 10.88 | 959,499 | +0.16(+1.52%) |
May 04, 2006 | 10.68 | 10.76 | 10.67 | 10.71 | 890,262 | +0.04(+0.38%) |
May 03, 2006 | 10.61 | 10.72 | 10.58 | 10.67 | 1,285,791 | +0.10(+0.99%) |
May 02, 2006 | 10.41 | 10.63 | 10.40 | 10.57 | 1,168,501 | +0.16(+1.56%) |
May 01, 2006 | 10.42 | 10.52 | 10.40 | 10.41 | 1,007,035 | -0.02(-0.15%) |
Apr 28, 2006 | 10.52 | 10.55 | 10.40 | 10.42 | 1,287,341 | -0.13(-1.19%) |
Apr 27, 2006 | 10.64 | 10.74 | 10.49 | 10.55 | 2,020,787 | -0.29(-2.66%) |
Apr 26, 2006 | 11.05 | 11.05 | 10.78 | 10.84 | 3,003,537 | -0.35(-3.17%) |
Apr 25, 2006 | 11.38 | 11.41 | 11.14 | 11.19 | 1,231,796 | +0.00(+0.02%) |
Apr 24, 2006 | 11.21 | 11.23 | 11.11 | 11.19 | 505,325 | -0.01(-0.07%) |
Apr 21, 2006 | 11.33 | 11.33 | 11.16 | 11.20 | 426,271 | -0.08(-0.67%) |
Apr 20, 2006 | 11.30 | 11.35 | 11.19 | 11.27 | 604,272 | -0.00(-0.02%) |
Apr 19, 2006 | 11.19 | 11.32 | 11.18 | 11.27 | 1,364,845 | +0.08(+0.74%) |
Apr 18, 2006 | 11.09 | 11.23 | 11.04 | 11.19 | 644,058 | +0.13(+1.14%) |
Apr 17, 2006 | 11.08 | 11.14 | 10.99 | 11.06 | 336,108 | +0.01(+0.07%) |
Apr 13, 2006 | 11.03 | 11.11 | 11.00 | 11.06 | 499,125 | +0.03(+0.23%) |
Apr 12, 2006 | 11.06 | 11.08 | 10.91 | 11.03 | 585,413 | +0.00(+0.02%) |
Apr 11, 2006 | 11.21 | 11.24 | 10.99 | 11.03 | 761,605 | -0.15(-1.30%) |
Apr 10, 2006 | 11.27 | 11.27 | 11.14 | 11.17 | 468,382 | -0.06(-0.55%) |
Apr 07, 2006 | 11.40 | 11.44 | 11.23 | 11.24 | 621,581 | -0.16(-1.39%) |
Apr 06, 2006 | 11.43 | 11.44 | 11.36 | 11.40 | 495,767 | -0.03(-0.25%) |
Apr 05, 2006 | 11.42 | 11.47 | 11.35 | 11.42 | 881,736 | +0.00(+0.03%) |
Apr 04, 2006 | 11.33 | 11.42 | 11.32 | 11.42 | 838,076 | +0.09(+0.79%) |
Apr 03, 2006 | 11.20 | 11.35 | 11.20 | 11.33 | 955,107 | +0.13(+1.17%) |
Mar 31, 2006 | 11.14 | 11.26 | 11.14 | 11.20 | 858,227 | +0.04(+0.33%) |
Mar 30, 2006 | 10.98 | 11.27 | 10.97 | 11.16 | 1,914,864 | -0.25(-2.20%) |
Mar 29, 2006 | 11.32 | 11.44 | 11.26 | 11.41 | 685,393 | +0.09(+0.80%) |
Mar 28, 2006 | 11.30 | 11.37 | 11.26 | 11.32 | 559,320 | -0.01(-0.09%) |
Mar 27, 2006 | 11.10 | 11.35 | 11.06 | 11.33 | 632,432 | +0.20(+1.76%) |
Mar 24, 2006 | 11.25 | 11.28 | 11.08 | 11.14 | 974,741 | -0.11(-0.95%) |
Mar 23, 2006 | 11.23 | 11.31 | 11.17 | 11.24 | 481,816 | -0.02(-0.14%) |
Mar 22, 2006 | 11.22 | 11.31 | 11.20 | 11.26 | 408,704 | +0.02(+0.17%) |
Mar 21, 2006 | 11.34 | 11.41 | 11.24 | 11.24 | 241,295 | -0.15(-1.28%) |
Mar 20, 2006 | 11.35 | 11.41 | 11.31 | 11.39 | 353,159 | +0.02(+0.14%) |
Mar 17, 2006 | 11.37 | 11.41 | 11.32 | 11.37 | 684,101 | +0.00(+0.00%) |
Mar 16, 2006 | 11.32 | 11.41 | 11.31 | 11.37 | 927,722 | +0.05(+0.44%) |
Mar 15, 2006 | 11.20 | 11.34 | 11.19 | 11.32 | 590,838 | +0.15(+1.37%) |
Mar 14, 2006 | 10.99 | 11.21 | 10.99 | 11.17 | 404,312 | +0.16(+1.44%) |
Mar 13, 2006 | 11.06 | 11.17 | 10.98 | 11.01 | 1,107,790 | -0.05(-0.49%) |
Mar 10, 2006 | 10.95 | 11.08 | 10.95 | 11.06 | 474,324 | +0.10(+0.94%) |
Mar 09, 2006 | 10.95 | 11.06 | 10.93 | 10.96 | 285,989 | +0.01(+0.11%) |
Mar 08, 2006 | 11.06 | 11.06 | 10.81 | 10.95 | 744,554 | -0.12(-1.05%) |
Mar 07, 2006 | 11.00 | 11.07 | 10.98 | 11.06 | 507,392 | +0.07(+0.63%) |
Mar 06, 2006 | 11.17 | 11.18 | 10.97 | 10.99 | 340,500 | -0.19(-1.68%) |
Mar 03, 2006 | 11.13 | 11.22 | 11.08 | 11.18 | 720,011 | +0.02(+0.17%) |
Mar 02, 2006 | 11.09 | 11.17 | 11.06 | 11.16 | 1,011,426 | +0.06(+0.52%) |