Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.36 | 10.46 | 10.23 | 10.42 | 78,225 | +0.19(+1.88%) |
May 30, 2006 | 10.46 | 10.49 | 10.23 | 10.23 | 81,851 | -0.29(-2.78%) |
May 26, 2006 | 10.69 | 10.80 | 10.49 | 10.52 | 66,928 | -0.06(-0.55%) |
May 25, 2006 | 10.49 | 10.58 | 10.29 | 10.58 | 32,552 | +0.14(+1.32%) |
May 24, 2006 | 10.32 | 10.50 | 10.29 | 10.44 | 75,140 | +0.03(+0.24%) |
May 23, 2006 | 10.51 | 10.52 | 10.32 | 10.42 | 41,676 | -0.03(-0.24%) |
May 22, 2006 | 10.33 | 10.50 | 10.22 | 10.44 | 53,375 | +0.09(+0.85%) |
May 19, 2006 | 10.27 | 10.49 | 10.27 | 10.35 | 16,742 | +0.05(+0.49%) |
May 18, 2006 | 10.64 | 10.65 | 10.28 | 10.30 | 30,479 | -0.22(-2.07%) |
May 17, 2006 | 10.47 | 10.59 | 10.41 | 10.52 | 74,648 | +0.01(+0.12%) |
May 16, 2006 | 10.51 | 10.64 | 10.51 | 10.51 | 15,487 | -0.05(-0.48%) |
May 15, 2006 | 10.32 | 10.63 | 10.32 | 10.56 | 44,960 | +0.18(+1.73%) |
May 12, 2006 | 10.45 | 10.58 | 10.24 | 10.38 | 94,834 | -0.06(-0.60%) |
May 11, 2006 | 10.97 | 10.97 | 10.44 | 10.44 | 48,406 | -0.53(-4.80%) |
May 10, 2006 | 11.14 | 11.26 | 10.97 | 10.97 | 24,773 | -0.28(-2.45%) |
May 09, 2006 | 11.19 | 11.29 | 11.09 | 11.24 | 23,180 | +0.00(+0.04%) |
May 08, 2006 | 11.29 | 11.37 | 11.23 | 11.24 | 50,238 | -0.05(-0.44%) |
May 05, 2006 | 11.22 | 11.29 | 11.13 | 11.29 | 22,032 | +0.05(+0.45%) |
May 04, 2006 | 11.19 | 11.29 | 11.05 | 11.24 | 14,167 | -0.03(-0.22%) |
May 03, 2006 | 11.23 | 11.29 | 11.01 | 11.26 | 17,622 | -0.03(-0.30%) |
May 02, 2006 | 11.24 | 11.30 | 11.08 | 11.30 | 50,900 | +0.27(+2.43%) |
May 01, 2006 | 11.19 | 11.31 | 10.98 | 11.03 | 47,363 | -0.27(-2.40%) |
Apr 28, 2006 | 11.01 | 11.30 | 10.96 | 11.30 | 30,371 | +0.20(+1.85%) |
Apr 27, 2006 | 11.08 | 11.18 | 11.01 | 11.10 | 26,602 | -0.12(-1.08%) |
Apr 26, 2006 | 11.18 | 11.28 | 11.08 | 11.22 | 52,342 | +0.15(+1.36%) |
Apr 25, 2006 | 11.29 | 11.29 | 11.02 | 11.07 | 61,293 | -0.18(-1.64%) |
Apr 24, 2006 | 11.55 | 11.68 | 11.19 | 11.25 | 114,012 | -0.43(-3.69%) |
Apr 21, 2006 | 11.67 | 11.70 | 11.48 | 11.68 | 30,639 | +0.15(+1.31%) |
Apr 20, 2006 | 11.57 | 11.58 | 11.38 | 11.53 | 18,108 | -0.01(-0.07%) |
Apr 19, 2006 | 11.46 | 11.55 | 11.26 | 11.54 | 36,448 | +0.08(+0.73%) |
Apr 18, 2006 | 11.14 | 11.46 | 10.93 | 11.46 | 43,778 | +0.38(+3.40%) |
Apr 17, 2006 | 10.88 | 11.11 | 10.86 | 11.08 | 52,077 | +0.12(+1.11%) |
Apr 13, 2006 | 10.89 | 11.09 | 10.88 | 10.96 | 21,908 | +0.00(+0.00%) |
Apr 12, 2006 | 11.00 | 10.99 | 10.79 | 10.96 | 28,370 | -0.04(-0.38%) |
Apr 11, 2006 | 11.08 | 11.11 | 10.93 | 11.00 | 34,164 | -0.17(-1.50%) |
Apr 10, 2006 | 11.14 | 11.20 | 11.00 | 11.17 | 23,620 | +0.14(+1.25%) |
Apr 07, 2006 | 11.37 | 11.37 | 11.01 | 11.03 | 32,292 | -0.23(-2.08%) |
Apr 06, 2006 | 11.22 | 11.27 | 11.09 | 11.26 | 35,528 | -0.13(-1.14%) |
Apr 05, 2006 | 11.22 | 11.39 | 11.02 | 11.39 | 76,594 | +0.22(+1.95%) |
Apr 04, 2006 | 11.23 | 11.47 | 11.18 | 11.18 | 63,534 | -0.06(-0.52%) |
Apr 03, 2006 | 11.41 | 11.42 | 11.20 | 11.24 | 13,937 | -0.22(-1.93%) |
Mar 31, 2006 | 11.31 | 11.46 | 11.18 | 11.46 | 42,635 | +0.08(+0.70%) |
Mar 30, 2006 | 11.35 | 11.38 | 11.25 | 11.38 | 13,681 | -0.04(-0.33%) |
Mar 29, 2006 | 11.24 | 11.42 | 11.11 | 11.42 | 56,907 | +0.30(+2.71%) |
Mar 28, 2006 | 11.29 | 11.29 | 11.09 | 11.11 | 14,669 | -0.23(-2.06%) |
Mar 27, 2006 | 11.39 | 11.39 | 11.13 | 11.35 | 18,696 | +0.02(+0.18%) |
Mar 24, 2006 | 11.28 | 11.33 | 11.25 | 11.33 | 7,389 | +0.10(+0.89%) |
Mar 23, 2006 | 11.38 | 11.47 | 11.14 | 11.23 | 34,437 | -0.03(-0.22%) |
Mar 22, 2006 | 11.22 | 11.29 | 11.03 | 11.25 | 18,653 | +0.17(+1.51%) |
Mar 21, 2006 | 11.42 | 11.67 | 11.03 | 11.09 | 25,598 | -0.41(-3.60%) |
Mar 20, 2006 | 11.47 | 11.64 | 11.34 | 11.50 | 18,424 | +0.03(+0.26%) |
Mar 17, 2006 | 11.69 | 11.69 | 11.45 | 11.47 | 180,517 | -0.16(-1.37%) |
Mar 16, 2006 | 11.60 | 11.70 | 11.56 | 11.63 | 44,771 | +0.05(+0.40%) |
Mar 15, 2006 | 11.46 | 11.58 | 11.23 | 11.58 | 54,561 | +0.20(+1.76%) |
Mar 14, 2006 | 11.19 | 11.38 | 11.19 | 11.38 | 22,011 | +0.26(+2.29%) |
Mar 13, 2006 | 11.29 | 11.44 | 11.10 | 11.13 | 28,004 | -0.01(-0.08%) |
Mar 10, 2006 | 10.85 | 11.14 | 10.85 | 11.14 | 35,752 | +0.28(+2.58%) |
Mar 09, 2006 | 10.96 | 11.20 | 10.85 | 10.86 | 13,710 | -0.20(-1.85%) |
Mar 08, 2006 | 11.05 | 11.23 | 11.04 | 11.06 | 17,618 | +0.02(+0.19%) |
Mar 07, 2006 | 11.24 | 11.40 | 11.04 | 11.04 | 17,338 | -0.35(-3.05%) |
Mar 06, 2006 | 11.60 | 11.62 | 11.20 | 11.39 | 10,713 | -0.13(-1.09%) |
Mar 03, 2006 | 11.51 | 11.69 | 11.49 | 11.51 | 17,974 | -0.15(-1.33%) |
Mar 02, 2006 | 11.67 | 11.70 | 11.44 | 11.67 | 23,735 | +0.03(+0.29%) |