Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.39 | 10.61 | 10.34 | 10.59 | 392,554 | +0.21(+2.00%) |
May 30, 2006 | 10.41 | 10.50 | 10.34 | 10.38 | 155,929 | -0.03(-0.31%) |
May 26, 2006 | 10.40 | 10.51 | 10.39 | 10.42 | 130,603 | +0.02(+0.23%) |
May 25, 2006 | 10.44 | 10.47 | 10.32 | 10.39 | 175,544 | -0.02(-0.17%) |
May 24, 2006 | 10.37 | 10.47 | 10.15 | 10.41 | 439,234 | +0.02(+0.17%) |
May 23, 2006 | 10.53 | 10.54 | 10.32 | 10.39 | 362,759 | -0.14(-1.30%) |
May 22, 2006 | 10.49 | 10.60 | 10.34 | 10.53 | 411,673 | +0.02(+0.17%) |
May 19, 2006 | 10.48 | 10.58 | 10.43 | 10.51 | 156,674 | +0.04(+0.38%) |
May 18, 2006 | 10.55 | 10.60 | 10.43 | 10.47 | 155,929 | -0.06(-0.54%) |
May 17, 2006 | 10.59 | 10.62 | 10.45 | 10.53 | 146,245 | -0.08(-0.74%) |
May 16, 2006 | 10.60 | 10.63 | 10.56 | 10.61 | 185,724 | -0.01(-0.06%) |
May 15, 2006 | 10.65 | 10.77 | 10.49 | 10.61 | 271,883 | -0.04(-0.40%) |
May 12, 2006 | 10.67 | 10.80 | 10.52 | 10.65 | 219,741 | -0.06(-0.56%) |
May 11, 2006 | 10.83 | 10.83 | 10.71 | 10.72 | 170,827 | -0.13(-1.24%) |
May 10, 2006 | 10.90 | 10.93 | 10.80 | 10.85 | 110,739 | -0.06(-0.55%) |
May 09, 2006 | 10.91 | 10.95 | 10.79 | 10.91 | 143,018 | -0.04(-0.33%) |
May 08, 2006 | 10.88 | 11.02 | 10.84 | 10.95 | 153,694 | +0.08(+0.72%) |
May 05, 2006 | 10.76 | 10.91 | 10.68 | 10.87 | 99,814 | +0.11(+1.03%) |
May 04, 2006 | 10.66 | 10.82 | 10.59 | 10.76 | 208,319 | +0.07(+0.70%) |
May 03, 2006 | 10.61 | 10.76 | 10.58 | 10.68 | 203,602 | +0.05(+0.51%) |
May 02, 2006 | 10.58 | 10.69 | 10.50 | 10.63 | 210,554 | +0.05(+0.46%) |
May 01, 2006 | 10.55 | 10.66 | 10.54 | 10.58 | 265,924 | +0.03(+0.25%) |
Apr 28, 2006 | 10.51 | 10.62 | 10.48 | 10.55 | 358,041 | +0.03(+0.31%) |
Apr 27, 2006 | 10.50 | 10.64 | 10.39 | 10.52 | 243,825 | +0.00(+0.00%) |
Apr 26, 2006 | 10.54 | 10.68 | 10.48 | 10.52 | 364,249 | -0.05(-0.44%) |
Apr 25, 2006 | 10.41 | 10.60 | 10.35 | 10.57 | 242,584 | +0.13(+1.29%) |
Apr 24, 2006 | 10.55 | 10.57 | 10.43 | 10.43 | 194,415 | -0.10(-0.94%) |
Apr 21, 2006 | 10.41 | 10.70 | 10.27 | 10.53 | 507,267 | -0.23(-2.15%) |
Apr 20, 2006 | 10.85 | 10.91 | 10.69 | 10.76 | 102,049 | -0.07(-0.65%) |
Apr 19, 2006 | 10.67 | 10.91 | 10.65 | 10.83 | 155,184 | +0.16(+1.51%) |
Apr 18, 2006 | 10.66 | 10.77 | 10.54 | 10.67 | 304,409 | +0.02(+0.19%) |
Apr 17, 2006 | 10.67 | 10.92 | 10.57 | 10.65 | 157,170 | +0.03(+0.28%) |
Apr 13, 2006 | 10.62 | 10.65 | 10.54 | 10.62 | 57,356 | -0.00(-0.02%) |
Apr 12, 2006 | 10.54 | 10.65 | 10.54 | 10.62 | 73,991 | +0.06(+0.55%) |
Apr 11, 2006 | 10.56 | 10.67 | 10.54 | 10.57 | 136,065 | -0.01(-0.09%) |
Apr 10, 2006 | 10.76 | 10.76 | 10.55 | 10.58 | 337,929 | -0.21(-1.98%) |
Apr 07, 2006 | 10.79 | 10.98 | 10.71 | 10.79 | 121,912 | +0.00(+0.04%) |
Apr 06, 2006 | 10.79 | 10.91 | 10.69 | 10.79 | 144,756 | -0.00(-0.02%) |
Apr 05, 2006 | 11.04 | 11.09 | 10.74 | 10.79 | 211,050 | -0.29(-2.62%) |
Apr 04, 2006 | 10.94 | 11.12 | 10.87 | 11.08 | 256,240 | +0.17(+1.59%) |
Apr 03, 2006 | 11.13 | 11.14 | 10.84 | 10.90 | 268,903 | -0.22(-1.99%) |
Mar 31, 2006 | 11.02 | 11.14 | 11.00 | 11.13 | 204,346 | +0.08(+0.73%) |
Mar 30, 2006 | 10.99 | 11.10 | 10.90 | 11.05 | 333,460 | +0.03(+0.31%) |
Mar 29, 2006 | 10.78 | 11.03 | 10.78 | 11.01 | 371,697 | +0.22(+2.03%) |
Mar 28, 2006 | 10.89 | 10.91 | 10.78 | 10.79 | 123,154 | -0.12(-1.13%) |
Mar 27, 2006 | 10.94 | 11.03 | 10.86 | 10.91 | 84,916 | -0.05(-0.48%) |
Mar 24, 2006 | 11.03 | 11.07 | 10.95 | 10.97 | 142,521 | -0.05(-0.42%) |
Mar 23, 2006 | 11.04 | 11.06 | 10.96 | 11.01 | 75,481 | -0.03(-0.27%) |
Mar 22, 2006 | 11.00 | 11.06 | 10.91 | 11.04 | 215,271 | +0.02(+0.22%) |
Mar 21, 2006 | 11.10 | 11.13 | 10.94 | 11.02 | 182,496 | -0.10(-0.94%) |
Mar 20, 2006 | 11.08 | 11.14 | 10.96 | 11.12 | 260,213 | +0.05(+0.44%) |
Mar 17, 2006 | 11.07 | 11.12 | 10.99 | 11.08 | 176,537 | +0.06(+0.55%) |
Mar 16, 2006 | 11.00 | 11.14 | 10.97 | 11.02 | 140,535 | +0.06(+0.55%) |
Mar 15, 2006 | 10.95 | 11.03 | 10.86 | 10.95 | 162,136 | +0.02(+0.20%) |
Mar 14, 2006 | 10.91 | 11.00 | 10.87 | 10.93 | 354,813 | +0.02(+0.15%) |
Mar 13, 2006 | 10.91 | 11.03 | 10.88 | 10.92 | 160,647 | -0.02(-0.17%) |
Mar 10, 2006 | 10.81 | 10.93 | 10.81 | 10.93 | 138,548 | +0.14(+1.34%) |
Mar 09, 2006 | 10.75 | 10.87 | 10.75 | 10.79 | 315,334 | -0.00(-0.02%) |
Mar 08, 2006 | 10.72 | 10.82 | 10.67 | 10.79 | 195,160 | +0.06(+0.56%) |
Mar 07, 2006 | 10.67 | 10.78 | 10.57 | 10.73 | 239,853 | +0.06(+0.55%) |
Mar 06, 2006 | 10.77 | 10.81 | 10.61 | 10.67 | 139,293 | -0.08(-0.79%) |
Mar 03, 2006 | 10.83 | 10.91 | 10.73 | 10.76 | 226,693 | -0.10(-0.91%) |
Mar 02, 2006 | 10.85 | 10.91 | 10.82 | 10.86 | 156,425 | +0.01(+0.13%) |