Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 11.27 | 11.43 | 11.17 | 11.39 | 631,974 | +0.05(+0.47%) |
May 30, 2006 | 11.54 | 11.54 | 11.29 | 11.33 | 504,795 | -0.33(-2.84%) |
May 26, 2006 | 11.31 | 11.69 | 11.31 | 11.67 | 524,535 | +0.36(+3.17%) |
May 25, 2006 | 11.28 | 11.38 | 11.12 | 11.31 | 556,480 | +0.03(+0.23%) |
May 24, 2006 | 11.18 | 11.31 | 11.00 | 11.28 | 752,522 | +0.05(+0.47%) |
May 23, 2006 | 11.12 | 11.55 | 11.12 | 11.23 | 1,062,783 | +0.20(+1.81%) |
May 22, 2006 | 10.95 | 11.15 | 10.86 | 11.03 | 1,038,975 | +0.15(+1.34%) |
May 19, 2006 | 10.68 | 11.02 | 10.65 | 10.88 | 570,193 | +0.20(+1.86%) |
May 18, 2006 | 10.68 | 10.72 | 10.60 | 10.68 | 555,426 | +0.03(+0.25%) |
May 17, 2006 | 10.64 | 10.75 | 10.59 | 10.66 | 602,138 | -0.10(-0.92%) |
May 16, 2006 | 10.79 | 10.86 | 10.70 | 10.76 | 492,288 | -0.06(-0.55%) |
May 15, 2006 | 10.59 | 10.90 | 10.51 | 10.82 | 568,083 | +0.16(+1.49%) |
May 12, 2006 | 10.65 | 10.74 | 10.59 | 10.66 | 873,974 | -0.03(-0.25%) |
May 11, 2006 | 10.68 | 10.87 | 10.57 | 10.68 | 760,508 | +0.00(+0.00%) |
May 10, 2006 | 10.70 | 10.78 | 10.67 | 10.68 | 532,220 | +0.01(+0.06%) |
May 09, 2006 | 10.56 | 10.69 | 10.56 | 10.68 | 542,165 | +0.12(+1.13%) |
May 08, 2006 | 10.35 | 10.59 | 10.33 | 10.56 | 595,809 | +0.27(+2.58%) |
May 05, 2006 | 10.16 | 10.38 | 10.09 | 10.29 | 1,150,181 | +0.27(+2.65%) |
May 04, 2006 | 9.789 | 10.15 | 9.676 | 10.03 | 1,684,661 | +0.17(+1.75%) |
May 03, 2006 | 10.59 | 10.59 | 9.390 | 9.855 | 5,209,342 | -1.17(-10.65%) |
May 02, 2006 | 10.80 | 11.10 | 10.74 | 11.03 | 637,398 | +0.21(+1.96%) |
May 01, 2006 | 11.05 | 11.18 | 10.76 | 10.82 | 543,521 | -0.15(-1.33%) |
Apr 28, 2006 | 10.96 | 11.32 | 10.88 | 10.96 | 407,453 | +0.01(+0.06%) |
Apr 27, 2006 | 10.94 | 11.12 | 10.65 | 10.96 | 782,358 | -0.06(-0.54%) |
Apr 26, 2006 | 11.08 | 11.22 | 11.01 | 11.02 | 308,151 | +0.03(+0.30%) |
Apr 25, 2006 | 11.14 | 11.19 | 10.91 | 10.98 | 357,726 | -0.11(-1.02%) |
Apr 24, 2006 | 11.20 | 11.22 | 11.08 | 11.10 | 227,836 | -0.12(-1.06%) |
Apr 21, 2006 | 11.22 | 11.28 | 11.09 | 11.22 | 428,398 | -0.01(-0.06%) |
Apr 20, 2006 | 11.28 | 11.31 | 11.20 | 11.22 | 237,329 | -0.06(-0.53%) |
Apr 19, 2006 | 11.44 | 11.44 | 11.22 | 11.28 | 304,987 | -0.15(-1.28%) |
Apr 18, 2006 | 11.27 | 11.45 | 11.30 | 11.43 | 307,398 | +0.17(+1.47%) |
Apr 17, 2006 | 11.41 | 11.41 | 11.22 | 11.26 | 423,425 | -0.19(-1.62%) |
Apr 13, 2006 | 11.33 | 11.48 | 11.31 | 11.45 | 298,658 | +0.11(+1.00%) |
Apr 12, 2006 | 11.21 | 11.39 | 11.18 | 11.33 | 367,521 | +0.10(+0.89%) |
Apr 11, 2006 | 11.65 | 11.69 | 11.15 | 11.24 | 566,275 | -0.46(-3.92%) |
Apr 10, 2006 | 11.93 | 11.93 | 11.68 | 11.69 | 337,083 | -0.24(-2.00%) |
Apr 07, 2006 | 12.13 | 12.14 | 11.89 | 11.93 | 406,096 | -0.13(-1.04%) |
Apr 06, 2006 | 12.12 | 12.16 | 11.96 | 12.06 | 318,699 | +0.02(+0.17%) |
Apr 05, 2006 | 11.91 | 12.09 | 11.81 | 12.04 | 594,604 | +0.16(+1.34%) |
Apr 04, 2006 | 11.47 | 12.21 | 11.39 | 11.88 | 1,449,743 | +0.40(+3.53%) |
Apr 03, 2006 | 11.61 | 11.73 | 11.45 | 11.47 | 290,973 | -0.16(-1.37%) |
Mar 31, 2006 | 11.57 | 11.66 | 11.51 | 11.63 | 279,521 | +0.05(+0.46%) |
Mar 30, 2006 | 11.75 | 11.85 | 11.51 | 11.58 | 329,096 | -0.18(-1.52%) |
Mar 29, 2006 | 11.53 | 11.91 | 11.52 | 11.76 | 394,644 | +0.19(+1.61%) |
Mar 28, 2006 | 11.57 | 11.69 | 11.49 | 11.57 | 350,494 | +0.02(+0.17%) |
Mar 27, 2006 | 11.71 | 11.72 | 11.55 | 11.55 | 100,205 | -0.12(-1.02%) |
Mar 24, 2006 | 11.61 | 11.68 | 11.54 | 11.67 | 249,233 | +0.04(+0.34%) |
Mar 23, 2006 | 11.63 | 11.65 | 11.41 | 11.63 | 358,028 | +0.01(+0.06%) |
Mar 22, 2006 | 11.36 | 11.64 | 11.35 | 11.63 | 324,877 | +0.27(+2.34%) |
Mar 21, 2006 | 11.49 | 11.63 | 11.33 | 11.36 | 456,877 | -0.15(-1.27%) |
Mar 20, 2006 | 11.35 | 11.55 | 11.28 | 11.51 | 303,329 | +0.11(+0.99%) |
Mar 17, 2006 | 11.74 | 11.77 | 11.32 | 11.39 | 1,202,468 | -0.29(-2.44%) |
Mar 16, 2006 | 11.66 | 11.76 | 11.55 | 11.68 | 341,151 | +0.02(+0.17%) |
Mar 15, 2006 | 11.73 | 11.75 | 11.50 | 11.66 | 360,891 | -0.05(-0.40%) |
Mar 14, 2006 | 11.65 | 11.79 | 11.65 | 11.71 | 263,548 | +0.02(+0.17%) |
Mar 13, 2006 | 11.51 | 11.89 | 11.51 | 11.69 | 287,658 | +0.15(+1.27%) |
Mar 10, 2006 | 11.52 | 11.60 | 11.44 | 11.54 | 236,575 | +0.03(+0.23%) |
Mar 09, 2006 | 11.67 | 11.71 | 11.44 | 11.51 | 290,671 | -0.17(-1.48%) |
Mar 08, 2006 | 11.54 | 11.79 | 11.43 | 11.69 | 270,932 | +0.07(+0.63%) |
Mar 07, 2006 | 11.65 | 11.67 | 11.47 | 11.61 | 254,658 | -0.07(-0.57%) |
Mar 06, 2006 | 11.55 | 11.87 | 11.55 | 11.68 | 408,357 | -0.09(-0.73%) |
Mar 03, 2006 | 11.98 | 11.99 | 11.77 | 11.77 | 445,727 | -0.21(-1.77%) |
Mar 02, 2006 | 11.99 | 12.11 | 11.94 | 11.98 | 701,440 | -0.03(-0.22%) |