Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 11.83 | 11.98 | 11.63 | 11.79 | 175,080 | -0.02(-0.17%) |
May 30, 2006 | 12.10 | 12.10 | 11.76 | 11.81 | 282,309 | -0.32(-2.67%) |
May 26, 2006 | 11.98 | 12.19 | 11.96 | 12.13 | 137,671 | +0.09(+0.71%) |
May 25, 2006 | 11.88 | 12.05 | 11.82 | 12.04 | 299,726 | +0.21(+1.79%) |
May 24, 2006 | 11.84 | 11.88 | 11.69 | 11.83 | 214,761 | +0.01(+0.11%) |
May 23, 2006 | 11.88 | 11.99 | 11.79 | 11.82 | 443,456 | +0.02(+0.17%) |
May 22, 2006 | 11.83 | 12.04 | 11.77 | 11.80 | 469,203 | -0.06(-0.50%) |
May 19, 2006 | 11.73 | 11.90 | 11.66 | 11.86 | 267,769 | +0.07(+0.62%) |
May 18, 2006 | 11.94 | 12.02 | 11.75 | 11.79 | 185,682 | -0.17(-1.38%) |
May 17, 2006 | 12.02 | 12.04 | 11.83 | 11.95 | 172,657 | -0.07(-0.55%) |
May 16, 2006 | 11.90 | 12.05 | 11.87 | 12.02 | 226,725 | +0.15(+1.22%) |
May 15, 2006 | 11.88 | 11.94 | 11.79 | 11.87 | 327,896 | -0.01(-0.11%) |
May 12, 2006 | 11.50 | 11.92 | 11.50 | 11.88 | 392,113 | +0.05(+0.45%) |
May 11, 2006 | 11.90 | 11.95 | 11.80 | 11.83 | 330,471 | -0.02(-0.17%) |
May 10, 2006 | 11.69 | 11.89 | 11.69 | 11.85 | 275,948 | +0.15(+1.24%) |
May 09, 2006 | 11.81 | 11.92 | 11.69 | 11.71 | 331,834 | -0.08(-0.67%) |
May 08, 2006 | 11.49 | 11.84 | 11.48 | 11.79 | 263,377 | +0.25(+2.18%) |
May 05, 2006 | 11.36 | 11.57 | 11.36 | 11.53 | 246,717 | +0.13(+1.16%) |
May 04, 2006 | 11.52 | 11.53 | 11.34 | 11.40 | 210,974 | -0.12(-1.03%) |
May 03, 2006 | 11.40 | 11.60 | 11.36 | 11.52 | 220,970 | +0.00(+0.00%) |
May 02, 2006 | 11.40 | 11.54 | 11.30 | 11.52 | 181,895 | +0.17(+1.45%) |
May 01, 2006 | 11.45 | 11.56 | 11.32 | 11.36 | 288,670 | -0.09(-0.81%) |
Apr 28, 2006 | 11.14 | 11.62 | 11.14 | 11.45 | 269,132 | -0.02(-0.17%) |
Apr 27, 2006 | 11.30 | 11.55 | 11.18 | 11.47 | 250,504 | +0.09(+0.75%) |
Apr 26, 2006 | 11.36 | 11.58 | 11.29 | 11.38 | 402,563 | +0.07(+0.58%) |
Apr 25, 2006 | 11.26 | 11.48 | 11.19 | 11.32 | 542,961 | +0.07(+0.65%) |
Apr 24, 2006 | 11.26 | 11.37 | 11.18 | 11.24 | 262,317 | -0.07(-0.58%) |
Apr 21, 2006 | 11.39 | 11.40 | 11.24 | 11.31 | 514,790 | -0.07(-0.58%) |
Apr 20, 2006 | 11.40 | 11.46 | 11.15 | 11.38 | 598,393 | +0.01(+0.06%) |
Apr 19, 2006 | 11.26 | 11.38 | 11.18 | 11.37 | 317,598 | +0.03(+0.29%) |
Apr 18, 2006 | 11.23 | 11.39 | 11.17 | 11.34 | 498,888 | +0.08(+0.70%) |
Apr 17, 2006 | 11.21 | 11.32 | 11.13 | 11.26 | 309,571 | +0.03(+0.29%) |
Apr 13, 2006 | 11.19 | 11.32 | 11.06 | 11.22 | 551,139 | +0.03(+0.29%) |
Apr 12, 2006 | 11.20 | 11.32 | 11.13 | 11.19 | 304,270 | +0.06(+0.53%) |
Apr 11, 2006 | 11.16 | 11.29 | 11.03 | 11.13 | 232,784 | -0.06(-0.53%) |
Apr 10, 2006 | 11.32 | 11.39 | 11.01 | 11.19 | 722,736 | -0.20(-1.74%) |
Apr 07, 2006 | 11.50 | 11.54 | 11.24 | 11.39 | 327,745 | -0.06(-0.52%) |
Apr 06, 2006 | 11.20 | 11.47 | 11.17 | 11.45 | 447,545 | +0.22(+2.00%) |
Apr 05, 2006 | 10.82 | 11.30 | 10.82 | 11.22 | 368,940 | +0.33(+3.03%) |
Apr 04, 2006 | 10.89 | 11.07 | 10.76 | 10.89 | 187,650 | -0.11(-0.96%) |
Apr 03, 2006 | 11.16 | 11.33 | 10.93 | 11.00 | 236,116 | -0.16(-1.42%) |
Mar 31, 2006 | 11.15 | 11.20 | 11.06 | 11.16 | 247,020 | +0.06(+0.54%) |
Mar 30, 2006 | 11.21 | 11.21 | 10.98 | 11.10 | 241,568 | -0.09(-0.83%) |
Mar 29, 2006 | 11.13 | 11.22 | 11.09 | 11.19 | 271,404 | +0.00(+0.00%) |
Mar 28, 2006 | 11.21 | 11.25 | 11.09 | 11.19 | 270,798 | -0.01(-0.06%) |
Mar 27, 2006 | 11.11 | 11.22 | 11.03 | 11.20 | 119,648 | +0.11(+1.01%) |
Mar 24, 2006 | 11.11 | 11.18 | 10.93 | 11.09 | 164,478 | -0.06(-0.53%) |
Mar 23, 2006 | 11.16 | 11.21 | 10.95 | 11.15 | 167,507 | +0.01(+0.06%) |
Mar 22, 2006 | 10.80 | 11.15 | 10.72 | 11.14 | 165,084 | +0.29(+2.68%) |
Mar 21, 2006 | 10.96 | 11.01 | 10.82 | 10.85 | 234,904 | -0.18(-1.62%) |
Mar 20, 2006 | 11.18 | 11.22 | 10.95 | 11.03 | 307,299 | -0.17(-1.48%) |
Mar 17, 2006 | 11.22 | 11.24 | 11.10 | 11.19 | 519,334 | +0.03(+0.24%) |
Mar 16, 2006 | 11.22 | 11.28 | 11.11 | 11.17 | 334,106 | -0.02(-0.18%) |
Mar 15, 2006 | 11.22 | 11.22 | 11.03 | 11.18 | 275,342 | -0.01(-0.12%) |
Mar 14, 2006 | 11.10 | 11.24 | 11.01 | 11.20 | 312,600 | +0.11(+1.01%) |
Mar 13, 2006 | 11.15 | 11.19 | 11.08 | 11.09 | 308,359 | -0.01(-0.06%) |
Mar 10, 2006 | 10.89 | 11.13 | 10.85 | 11.09 | 653,825 | +0.20(+1.82%) |
Mar 09, 2006 | 10.80 | 11.03 | 10.73 | 10.89 | 496,919 | +0.16(+1.54%) |
Mar 08, 2006 | 10.56 | 10.80 | 10.47 | 10.73 | 142,517 | +0.16(+1.50%) |
Mar 07, 2006 | 10.62 | 10.76 | 10.50 | 10.57 | 282,612 | -0.02(-0.19%) |
Mar 06, 2006 | 10.70 | 10.76 | 10.51 | 10.59 | 290,639 | -0.18(-1.66%) |
Mar 03, 2006 | 10.80 | 11.18 | 10.76 | 10.77 | 462,236 | +0.12(+1.12%) |
Mar 02, 2006 | 10.53 | 10.79 | 10.27 | 10.65 | 832,994 | +0.44(+4.27%) |