Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.09 | 10.16 | 10.08 | 10.13 | 103,481 | +0.04(+0.42%) |
May 30, 2006 | 10.10 | 10.14 | 10.03 | 10.09 | 108,127 | -0.07(-0.70%) |
May 26, 2006 | 10.12 | 10.17 | 10.11 | 10.16 | 52,092 | +0.06(+0.56%) |
May 25, 2006 | 10.05 | 10.10 | 10.03 | 10.10 | 131,640 | +0.10(+0.99%) |
May 24, 2006 | 10.02 | 10.05 | 9.951 | 10.00 | 180,494 | -0.05(-0.49%) |
May 23, 2006 | 10.04 | 10.14 | 10.04 | 10.05 | 707,759 | +0.02(+0.21%) |
May 22, 2006 | 10.02 | 10.06 | 9.979 | 10.03 | 85,601 | -0.08(-0.77%) |
May 19, 2006 | 10.07 | 10.11 | 10.04 | 10.11 | 103,481 | +0.05(+0.49%) |
May 18, 2006 | 10.08 | 10.11 | 10.06 | 10.06 | 49,136 | +0.01(+0.14%) |
May 17, 2006 | 10.19 | 10.19 | 10.04 | 10.04 | 109,958 | -0.13(-1.33%) |
May 16, 2006 | 10.16 | 10.21 | 10.14 | 10.18 | 57,442 | +0.06(+0.56%) |
May 15, 2006 | 10.11 | 10.16 | 10.09 | 10.12 | 65,749 | -0.01(-0.07%) |
May 12, 2006 | 10.24 | 10.24 | 10.12 | 10.13 | 103,200 | -0.11(-1.04%) |
May 11, 2006 | 10.26 | 10.36 | 10.23 | 10.23 | 97,146 | -0.13(-1.23%) |
May 10, 2006 | 10.36 | 10.41 | 10.32 | 10.36 | 93,908 | -0.02(-0.21%) |
May 09, 2006 | 10.39 | 10.43 | 10.38 | 10.38 | 75,745 | -0.01(-0.14%) |
May 08, 2006 | 10.41 | 10.41 | 10.37 | 10.40 | 66,594 | +0.02(+0.21%) |
May 05, 2006 | 10.30 | 10.38 | 10.30 | 10.38 | 126,571 | +0.11(+1.04%) |
May 04, 2006 | 10.23 | 10.30 | 10.23 | 10.27 | 110,662 | +0.06(+0.56%) |
May 03, 2006 | 10.35 | 10.35 | 10.19 | 10.21 | 95,738 | -0.09(-0.83%) |
May 02, 2006 | 10.29 | 10.41 | 10.29 | 10.30 | 95,034 | +0.00(+0.00%) |
May 01, 2006 | 10.32 | 10.36 | 10.29 | 10.30 | 94,471 | +0.01(+0.07%) |
Apr 28, 2006 | 10.23 | 10.31 | 10.21 | 10.29 | 55,471 | +0.06(+0.55%) |
Apr 27, 2006 | 10.22 | 10.31 | 10.16 | 10.23 | 67,298 | +0.02(+0.21%) |
Apr 26, 2006 | 10.18 | 10.28 | 10.18 | 10.21 | 90,810 | +0.04(+0.42%) |
Apr 25, 2006 | 10.22 | 10.27 | 10.17 | 10.17 | 97,287 | -0.04(-0.42%) |
Apr 24, 2006 | 10.20 | 10.25 | 10.16 | 10.21 | 86,446 | -0.06(-0.55%) |
Apr 21, 2006 | 10.31 | 10.35 | 10.26 | 10.27 | 62,370 | -0.05(-0.48%) |
Apr 20, 2006 | 10.31 | 10.38 | 10.27 | 10.32 | 87,290 | +0.01(+0.14%) |
Apr 19, 2006 | 10.31 | 10.36 | 10.28 | 10.31 | 74,760 | -0.04(-0.34%) |
Apr 18, 2006 | 10.12 | 10.36 | 10.12 | 10.34 | 99,258 | +0.21(+2.10%) |
Apr 17, 2006 | 10.12 | 10.16 | 10.09 | 10.13 | 134,737 | -0.03(-0.28%) |
Apr 13, 2006 | 10.23 | 10.23 | 10.12 | 10.16 | 63,778 | -0.07(-0.69%) |
Apr 12, 2006 | 10.19 | 10.24 | 10.09 | 10.23 | 70,114 | +0.01(+0.14%) |
Apr 11, 2006 | 10.28 | 10.32 | 10.18 | 10.21 | 76,168 | -0.06(-0.55%) |
Apr 10, 2006 | 10.30 | 10.34 | 10.26 | 10.27 | 93,626 | -0.05(-0.48%) |
Apr 07, 2006 | 10.38 | 10.41 | 10.29 | 10.32 | 66,312 | -0.05(-0.48%) |
Apr 06, 2006 | 10.40 | 10.41 | 10.35 | 10.37 | 71,803 | -0.05(-0.48%) |
Apr 05, 2006 | 10.41 | 10.46 | 10.40 | 10.42 | 68,002 | +0.00(+0.00%) |
Apr 04, 2006 | 10.37 | 10.43 | 10.33 | 10.42 | 46,742 | +0.01(+0.14%) |
Apr 03, 2006 | 10.38 | 10.43 | 10.33 | 10.41 | 68,002 | +0.06(+0.55%) |
Mar 31, 2006 | 10.39 | 10.41 | 10.33 | 10.35 | 53,500 | -0.04(-0.41%) |
Mar 30, 2006 | 10.43 | 10.46 | 10.38 | 10.39 | 87,431 | -0.01(-0.14%) |
Mar 29, 2006 | 10.35 | 10.46 | 10.35 | 10.41 | 100,525 | +0.06(+0.55%) |
Mar 28, 2006 | 10.41 | 10.46 | 10.35 | 10.35 | 111,929 | -0.06(-0.61%) |
Mar 27, 2006 | 10.43 | 10.48 | 10.39 | 10.41 | 70,395 | -0.09(-0.81%) |
Mar 24, 2006 | 10.41 | 10.51 | 10.40 | 10.50 | 106,438 | +0.10(+0.96%) |
Mar 23, 2006 | 10.44 | 10.47 | 10.36 | 10.40 | 171,484 | -0.06(-0.61%) |
Mar 22, 2006 | 10.41 | 10.51 | 10.37 | 10.46 | 72,648 | +0.05(+0.48%) |
Mar 21, 2006 | 10.46 | 10.51 | 10.38 | 10.41 | 81,799 | -0.06(-0.61%) |
Mar 20, 2006 | 10.48 | 10.55 | 10.43 | 10.48 | 99,258 | +0.02(+0.20%) |
Mar 17, 2006 | 10.48 | 10.51 | 10.46 | 10.46 | 56,457 | -0.04(-0.34%) |
Mar 16, 2006 | 10.40 | 10.50 | 10.40 | 10.49 | 109,535 | +0.08(+0.75%) |
Mar 15, 2006 | 10.40 | 10.44 | 10.35 | 10.41 | 151,210 | +0.01(+0.14%) |
Mar 14, 2006 | 10.28 | 10.40 | 10.28 | 10.40 | 119,391 | +0.13(+1.24%) |
Mar 13, 2006 | 10.25 | 10.30 | 10.25 | 10.27 | 53,923 | +0.02(+0.21%) |
Mar 10, 2006 | 10.19 | 10.29 | 10.19 | 10.25 | 47,446 | +0.08(+0.77%) |
Mar 09, 2006 | 10.20 | 10.24 | 10.17 | 10.17 | 36,324 | -0.02(-0.21%) |
Mar 08, 2006 | 10.21 | 10.25 | 10.11 | 10.19 | 70,958 | -0.01(-0.07%) |
Mar 07, 2006 | 10.19 | 10.21 | 10.16 | 10.20 | 110,803 | +0.00(+0.00%) |
Mar 06, 2006 | 10.36 | 10.36 | 10.20 | 10.20 | 68,283 | -0.11(-1.10%) |
Mar 03, 2006 | 10.34 | 10.37 | 10.30 | 10.31 | 140,228 | -0.01(-0.07%) |
Mar 02, 2006 | 10.31 | 10.38 | 10.30 | 10.32 | 66,876 | -0.01(-0.07%) |