Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.70 | 10.78 | 10.67 | 10.71 | 321,388 | +0.04(+0.40%) |
May 30, 2006 | 10.83 | 10.83 | 10.66 | 10.66 | 183,330 | -0.23(-2.15%) |
May 26, 2006 | 10.86 | 10.91 | 10.84 | 10.90 | 171,676 | +0.02(+0.23%) |
May 25, 2006 | 10.81 | 10.87 | 10.77 | 10.87 | 212,466 | +0.11(+0.99%) |
May 24, 2006 | 10.67 | 10.78 | 10.61 | 10.77 | 159,125 | +0.15(+1.39%) |
May 23, 2006 | 10.87 | 10.91 | 10.62 | 10.62 | 335,732 | -0.14(-1.33%) |
May 22, 2006 | 10.80 | 10.82 | 10.67 | 10.76 | 392,659 | -0.09(-0.82%) |
May 19, 2006 | 11.04 | 11.04 | 10.70 | 10.85 | 575,989 | +0.05(+0.43%) |
May 18, 2006 | 10.95 | 10.95 | 10.79 | 10.80 | 217,396 | -0.06(-0.53%) |
May 17, 2006 | 10.95 | 10.99 | 10.84 | 10.86 | 709,565 | -0.12(-1.08%) |
May 16, 2006 | 11.11 | 11.11 | 10.96 | 10.98 | 517,270 | -0.10(-0.93%) |
May 15, 2006 | 11.12 | 11.13 | 10.98 | 11.08 | 422,691 | -0.02(-0.22%) |
May 12, 2006 | 11.11 | 11.20 | 11.09 | 11.11 | 400,279 | -0.08(-0.74%) |
May 11, 2006 | 11.46 | 11.46 | 11.17 | 11.19 | 744,080 | -0.28(-2.45%) |
May 10, 2006 | 11.61 | 11.61 | 11.45 | 11.47 | 249,670 | -0.17(-1.49%) |
May 09, 2006 | 11.61 | 11.67 | 11.60 | 11.65 | 270,289 | -0.04(-0.38%) |
May 08, 2006 | 11.70 | 11.73 | 11.69 | 11.69 | 217,845 | -0.00(-0.02%) |
May 05, 2006 | 11.68 | 11.70 | 11.64 | 11.69 | 341,559 | +0.08(+0.69%) |
May 04, 2006 | 11.57 | 11.63 | 11.57 | 11.61 | 91,889 | +0.10(+0.87%) |
May 03, 2006 | 11.57 | 11.57 | 11.48 | 11.51 | 233,085 | -0.02(-0.19%) |
May 02, 2006 | 11.56 | 11.59 | 11.51 | 11.53 | 154,643 | +0.04(+0.37%) |
May 01, 2006 | 11.61 | 11.65 | 11.48 | 11.49 | 526,683 | -0.10(-0.83%) |
Apr 28, 2006 | 11.64 | 11.69 | 11.55 | 11.59 | 202,604 | -0.23(-1.98%) |
Apr 27, 2006 | 11.65 | 11.89 | 11.64 | 11.82 | 183,330 | +0.10(+0.84%) |
Apr 26, 2006 | 11.58 | 11.76 | 11.58 | 11.72 | 118,335 | +0.03(+0.29%) |
Apr 25, 2006 | 11.69 | 11.72 | 11.64 | 11.69 | 426,725 | -0.02(-0.15%) |
Apr 24, 2006 | 11.67 | 11.73 | 11.63 | 11.71 | 85,614 | -0.02(-0.15%) |
Apr 21, 2006 | 11.88 | 11.88 | 11.69 | 11.73 | 238,912 | -0.12(-1.02%) |
Apr 20, 2006 | 11.81 | 11.94 | 11.81 | 11.85 | 224,120 | +0.02(+0.21%) |
Apr 19, 2006 | 11.82 | 11.83 | 11.73 | 11.82 | 215,603 | +0.02(+0.13%) |
Apr 18, 2006 | 11.58 | 11.83 | 11.58 | 11.81 | 223,224 | +0.24(+2.06%) |
Apr 17, 2006 | 11.69 | 11.72 | 11.51 | 11.57 | 155,539 | -0.11(-0.97%) |
Apr 13, 2006 | 11.62 | 11.74 | 11.64 | 11.68 | 111,163 | +0.06(+0.52%) |
Apr 12, 2006 | 11.64 | 11.67 | 11.62 | 11.62 | 155,539 | -0.02(-0.15%) |
Apr 11, 2006 | 11.76 | 11.76 | 11.59 | 11.64 | 283,736 | -0.09(-0.78%) |
Apr 10, 2006 | 11.75 | 11.78 | 11.69 | 11.73 | 159,573 | -0.04(-0.34%) |
Apr 07, 2006 | 11.94 | 11.94 | 11.76 | 11.77 | 341,559 | -0.14(-1.16%) |
Apr 06, 2006 | 11.87 | 11.93 | 11.83 | 11.91 | 125,507 | +0.03(+0.26%) |
Apr 05, 2006 | 11.81 | 11.90 | 11.76 | 11.88 | 231,292 | +0.14(+1.16%) |
Apr 04, 2006 | 11.74 | 11.77 | 11.69 | 11.74 | 121,473 | +0.04(+0.32%) |
Apr 03, 2006 | 11.70 | 11.82 | 11.70 | 11.70 | 357,248 | +0.04(+0.38%) |
Mar 31, 2006 | 11.74 | 11.76 | 11.66 | 11.66 | 103,543 | -0.05(-0.42%) |
Mar 30, 2006 | 11.74 | 11.78 | 11.66 | 11.71 | 400,727 | +0.02(+0.19%) |
Mar 29, 2006 | 11.52 | 11.72 | 11.50 | 11.69 | 342,456 | +0.23(+1.97%) |
Mar 28, 2006 | 11.59 | 11.63 | 11.44 | 11.46 | 82,028 | -0.12(-1.04%) |
Mar 27, 2006 | 11.59 | 11.63 | 11.57 | 11.58 | 275,219 | +0.02(+0.15%) |
Mar 24, 2006 | 11.52 | 11.59 | 11.50 | 11.56 | 119,232 | +0.08(+0.66%) |
Mar 23, 2006 | 11.52 | 11.53 | 11.44 | 11.49 | 127,748 | -0.00(-0.02%) |
Mar 22, 2006 | 11.45 | 11.53 | 11.43 | 11.49 | 98,164 | -0.00(-0.04%) |
Mar 21, 2006 | 11.55 | 11.73 | 11.49 | 11.49 | 286,426 | -0.10(-0.83%) |
Mar 20, 2006 | 11.55 | 11.60 | 11.55 | 11.59 | 116,094 | +0.07(+0.60%) |
Mar 17, 2006 | 11.48 | 11.57 | 11.45 | 11.52 | 162,711 | +0.04(+0.35%) |
Mar 16, 2006 | 11.62 | 11.65 | 11.48 | 11.48 | 103,543 | -0.11(-0.96%) |
Mar 15, 2006 | 11.54 | 11.61 | 11.49 | 11.59 | 185,123 | +0.08(+0.74%) |
Mar 14, 2006 | 11.36 | 11.53 | 11.36 | 11.51 | 104,888 | +0.16(+1.40%) |
Mar 13, 2006 | 11.40 | 11.42 | 11.33 | 11.35 | 162,263 | +0.02(+0.22%) |
Mar 10, 2006 | 11.26 | 11.37 | 11.23 | 11.32 | 130,886 | +0.04(+0.36%) |
Mar 09, 2006 | 11.45 | 11.51 | 11.28 | 11.28 | 131,782 | -0.14(-1.19%) |
Mar 08, 2006 | 11.38 | 11.44 | 11.33 | 11.42 | 344,249 | +0.00(+0.00%) |
Mar 07, 2006 | 11.46 | 11.48 | 11.37 | 11.42 | 155,987 | -0.10(-0.91%) |
Mar 06, 2006 | 11.65 | 11.68 | 11.49 | 11.53 | 239,360 | -0.08(-0.71%) |
Mar 03, 2006 | 11.61 | 11.74 | 11.58 | 11.61 | 254,152 | -0.06(-0.52%) |
Mar 02, 2006 | 11.63 | 11.71 | 11.59 | 11.67 | 128,196 | +0.02(+0.17%) |