Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 11.46 | 11.50 | 11.34 | 11.37 | 40,492 | -0.11(-0.96%) |
May 30, 2006 | 11.40 | 11.55 | 11.34 | 11.48 | 37,080 | +0.10(+0.88%) |
May 26, 2006 | 11.46 | 11.72 | 11.38 | 11.38 | 121,861 | -0.03(-0.26%) |
May 25, 2006 | 11.38 | 11.63 | 11.38 | 11.41 | 99,773 | +0.03(+0.26%) |
May 24, 2006 | 11.95 | 11.95 | 11.33 | 11.38 | 160,746 | -0.54(-4.53%) |
May 23, 2006 | 11.08 | 12.05 | 11.01 | 11.92 | 318,460 | +0.84(+7.58%) |
May 22, 2006 | 11.08 | 11.25 | 10.98 | 11.08 | 87,296 | -0.04(-0.36%) |
May 19, 2006 | 10.98 | 11.15 | 10.95 | 11.12 | 64,587 | +0.12(+1.09%) |
May 18, 2006 | 10.81 | 11.10 | 10.76 | 11.00 | 68,024 | +0.12(+1.10%) |
May 17, 2006 | 10.92 | 10.94 | 10.85 | 10.88 | 42,923 | -0.11(-1.00%) |
May 16, 2006 | 10.86 | 11.00 | 10.86 | 10.99 | 29,948 | +0.10(+0.92%) |
May 15, 2006 | 10.89 | 11.00 | 10.71 | 10.89 | 89,204 | -0.04(-0.37%) |
May 12, 2006 | 10.78 | 10.99 | 10.61 | 10.93 | 70,570 | +0.06(+0.55%) |
May 11, 2006 | 10.86 | 10.94 | 10.55 | 10.87 | 56,722 | +0.07(+0.65%) |
May 10, 2006 | 10.48 | 10.93 | 10.47 | 10.80 | 91,491 | +0.28(+2.66%) |
May 09, 2006 | 10.95 | 10.95 | 10.21 | 10.52 | 70,580 | -0.47(-4.28%) |
May 08, 2006 | 10.91 | 11.00 | 10.85 | 10.99 | 70,382 | +0.10(+0.92%) |
May 05, 2006 | 10.88 | 11.00 | 10.62 | 10.89 | 48,461 | +0.02(+0.18%) |
May 04, 2006 | 10.76 | 11.00 | 10.51 | 10.87 | 59,082 | +0.09(+0.83%) |
May 03, 2006 | 10.49 | 10.85 | 10.49 | 10.78 | 48,422 | +0.25(+2.37%) |
May 02, 2006 | 10.44 | 10.53 | 10.25 | 10.53 | 24,546 | +0.08(+0.77%) |
May 01, 2006 | 10.77 | 10.77 | 10.16 | 10.45 | 43,484 | -0.35(-3.24%) |
Apr 28, 2006 | 10.67 | 10.80 | 10.38 | 10.80 | 87,600 | +0.06(+0.56%) |
Apr 27, 2006 | 10.75 | 10.75 | 10.55 | 10.74 | 15,740 | -0.04(-0.37%) |
Apr 26, 2006 | 10.68 | 10.79 | 10.64 | 10.78 | 36,498 | +0.14(+1.32%) |
Apr 25, 2006 | 10.78 | 10.78 | 10.50 | 10.64 | 20,145 | -0.16(-1.48%) |
Apr 24, 2006 | 10.95 | 10.95 | 10.60 | 10.80 | 32,396 | -0.19(-1.73%) |
Apr 21, 2006 | 10.41 | 11.00 | 10.21 | 10.99 | 74,332 | +0.74(+7.22%) |
Apr 20, 2006 | 10.97 | 10.98 | 10.24 | 10.25 | 105,680 | -0.19(-1.82%) |
Apr 19, 2006 | 9.850 | 10.45 | 9.850 | 10.44 | 60,019 | +0.69(+7.08%) |
Apr 18, 2006 | 9.840 | 10.00 | 9.710 | 9.750 | 56,451 | -0.25(-2.50%) |
Apr 17, 2006 | 10.09 | 10.15 | 9.730 | 10.00 | 84,670 | -0.13(-1.28%) |
Apr 13, 2006 | 10.08 | 10.24 | 10.02 | 10.13 | 62,246 | +0.01(+0.10%) |
Apr 12, 2006 | 10.24 | 10.33 | 10.07 | 10.12 | 25,423 | -0.09(-0.88%) |
Apr 11, 2006 | 10.51 | 10.53 | 10.21 | 10.21 | 42,387 | -0.35(-3.31%) |
Apr 10, 2006 | 10.50 | 10.56 | 10.50 | 10.56 | 17,281 | +0.06(+0.57%) |
Apr 07, 2006 | 10.68 | 10.75 | 10.50 | 10.50 | 27,502 | -0.10(-0.94%) |
Apr 06, 2006 | 10.92 | 10.97 | 10.51 | 10.60 | 47,677 | -0.25(-2.30%) |
Apr 05, 2006 | 10.89 | 10.92 | 10.84 | 10.85 | 12,648 | -0.04(-0.37%) |
Apr 04, 2006 | 11.01 | 11.01 | 10.81 | 10.89 | 27,448 | -0.11(-1.00%) |
Apr 03, 2006 | 11.10 | 11.10 | 10.85 | 11.00 | 31,065 | -0.07(-0.63%) |
Mar 31, 2006 | 11.00 | 11.08 | 10.94 | 11.07 | 116,596 | +0.10(+0.91%) |
Mar 30, 2006 | 11.00 | 11.26 | 10.91 | 10.97 | 166,894 | +0.05(+0.46%) |
Mar 29, 2006 | 10.74 | 11.00 | 10.71 | 10.92 | 62,607 | +0.14(+1.30%) |
Mar 28, 2006 | 10.64 | 10.97 | 10.49 | 10.78 | 28,383 | +0.17(+1.60%) |
Mar 27, 2006 | 10.66 | 10.78 | 10.59 | 10.61 | 10,355 | -0.06(-0.56%) |
Mar 24, 2006 | 10.77 | 11.04 | 10.65 | 10.67 | 27,615 | -0.12(-1.11%) |
Mar 23, 2006 | 10.75 | 10.83 | 10.67 | 10.79 | 24,100 | -0.07(-0.64%) |
Mar 22, 2006 | 10.14 | 11.35 | 10.14 | 10.86 | 174,700 | +0.54(+5.23%) |
Mar 21, 2006 | 10.35 | 10.50 | 10.32 | 10.32 | 17,277 | +0.01(+0.10%) |
Mar 20, 2006 | 10.00 | 10.50 | 9.930 | 10.31 | 96,095 | +0.33(+3.31%) |
Mar 17, 2006 | 9.990 | 10.02 | 9.960 | 9.980 | 29,601 | -0.03(-0.30%) |
Mar 16, 2006 | 10.11 | 10.32 | 9.950 | 10.01 | 50,864 | -0.06(-0.60%) |
Mar 15, 2006 | 10.08 | 10.32 | 9.984 | 10.07 | 41,058 | +0.05(+0.50%) |
Mar 14, 2006 | 9.980 | 10.10 | 9.980 | 10.02 | 41,616 | -0.12(-1.18%) |
Mar 13, 2006 | 10.15 | 10.15 | 9.930 | 10.14 | 33,883 | -0.01(-0.10%) |
Mar 10, 2006 | 10.15 | 10.30 | 10.14 | 10.15 | 29,479 | -0.04(-0.39%) |
Mar 09, 2006 | 10.21 | 10.27 | 10.01 | 10.19 | 49,330 | -0.03(-0.29%) |
Mar 08, 2006 | 10.28 | 10.35 | 9.830 | 10.22 | 65,398 | -0.16(-1.54%) |
Mar 07, 2006 | 10.31 | 10.53 | 10.05 | 10.38 | 65,142 | +0.06(+0.58%) |
Mar 06, 2006 | 10.30 | 10.41 | 10.25 | 10.32 | 34,039 | +0.02(+0.19%) |
Mar 03, 2006 | 10.47 | 10.60 | 10.03 | 10.30 | 86,586 | -0.23(-2.17%) |
Mar 02, 2006 | 10.55 | 10.55 | 10.37 | 10.53 | 41,486 | -0.07(-0.67%) |