Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.13 | 10.29 | 10.13 | 10.18 | 29,464 | +0.05(+0.48%) |
May 30, 2006 | 10.60 | 10.62 | 10.12 | 10.13 | 42,204 | -0.61(-5.69%) |
May 26, 2006 | 10.85 | 10.89 | 10.67 | 10.74 | 17,670 | -0.01(-0.11%) |
May 25, 2006 | 10.79 | 10.79 | 10.50 | 10.76 | 29,663 | +0.37(+3.56%) |
May 24, 2006 | 10.21 | 10.47 | 10.07 | 10.39 | 44,266 | +0.18(+1.78%) |
May 23, 2006 | 10.36 | 10.87 | 10.18 | 10.21 | 47,659 | -0.08(-0.77%) |
May 22, 2006 | 10.17 | 10.38 | 10.02 | 10.28 | 17,699 | -0.02(-0.23%) |
May 19, 2006 | 10.05 | 10.36 | 9.927 | 10.31 | 20,979 | +0.13(+1.25%) |
May 18, 2006 | 10.45 | 10.47 | 10.01 | 10.18 | 28,230 | -0.15(-1.47%) |
May 17, 2006 | 10.33 | 10.47 | 10.02 | 10.33 | 32,325 | -0.13(-1.27%) |
May 16, 2006 | 10.38 | 10.51 | 10.33 | 10.47 | 23,275 | +0.01(+0.12%) |
May 15, 2006 | 10.60 | 10.72 | 10.30 | 10.45 | 33,712 | -0.15(-1.43%) |
May 12, 2006 | 10.93 | 10.99 | 10.60 | 10.61 | 46,648 | -0.35(-3.21%) |
May 11, 2006 | 11.75 | 11.75 | 10.91 | 10.96 | 51,242 | -0.71(-6.12%) |
May 10, 2006 | 11.88 | 12.08 | 11.67 | 11.67 | 44,380 | -0.15(-1.28%) |
May 09, 2006 | 11.89 | 11.94 | 11.81 | 11.82 | 16,994 | -0.19(-1.56%) |
May 08, 2006 | 11.93 | 12.25 | 11.90 | 12.01 | 24,403 | -0.07(-0.55%) |
May 05, 2006 | 12.11 | 12.25 | 12.02 | 12.08 | 37,970 | -0.02(-0.20%) |
May 04, 2006 | 11.96 | 12.11 | 11.93 | 12.10 | 13,430 | -0.01(-0.10%) |
May 03, 2006 | 12.11 | 12.17 | 11.96 | 12.11 | 13,043 | +0.00(+0.00%) |
May 02, 2006 | 11.94 | 12.13 | 11.90 | 12.11 | 17,295 | +0.15(+1.27%) |
May 01, 2006 | 12.11 | 12.13 | 11.93 | 11.96 | 28,286 | -0.08(-0.70%) |
Apr 28, 2006 | 12.09 | 12.09 | 11.66 | 12.05 | 33,352 | +0.04(+0.35%) |
Apr 27, 2006 | 11.89 | 12.21 | 11.89 | 12.00 | 16,862 | -0.03(-0.28%) |
Apr 26, 2006 | 11.95 | 12.11 | 11.95 | 12.04 | 12,459 | +0.03(+0.23%) |
Apr 25, 2006 | 11.90 | 12.08 | 11.90 | 12.01 | 23,156 | -0.01(-0.10%) |
Apr 24, 2006 | 12.03 | 12.32 | 11.96 | 12.02 | 27,713 | -0.02(-0.15%) |
Apr 21, 2006 | 12.54 | 12.54 | 12.02 | 12.04 | 32,076 | -0.25(-2.07%) |
Apr 20, 2006 | 12.71 | 12.71 | 11.96 | 12.29 | 24,875 | -0.37(-2.92%) |
Apr 19, 2006 | 12.27 | 12.66 | 12.23 | 12.66 | 35,310 | +0.28(+2.25%) |
Apr 18, 2006 | 12.05 | 12.42 | 11.93 | 12.39 | 35,640 | +0.45(+3.75%) |
Apr 17, 2006 | 11.93 | 12.05 | 11.91 | 11.94 | 19,661 | -0.12(-0.95%) |
Apr 13, 2006 | 12.05 | 12.05 | 11.88 | 12.05 | 11,148 | +0.15(+1.27%) |
Apr 12, 2006 | 11.92 | 11.99 | 11.88 | 11.90 | 22,493 | -0.02(-0.15%) |
Apr 11, 2006 | 12.00 | 12.05 | 11.90 | 11.92 | 32,388 | +0.02(+0.15%) |
Apr 10, 2006 | 11.86 | 12.00 | 11.86 | 11.90 | 18,698 | -0.01(-0.05%) |
Apr 07, 2006 | 12.05 | 12.09 | 11.80 | 11.91 | 54,780 | -0.04(-0.30%) |
Apr 06, 2006 | 11.93 | 12.02 | 11.88 | 11.94 | 26,115 | -0.07(-0.60%) |
Apr 05, 2006 | 11.89 | 12.04 | 11.88 | 12.02 | 57,646 | +0.13(+1.12%) |
Apr 04, 2006 | 11.80 | 11.96 | 11.61 | 11.88 | 22,007 | -0.02(-0.15%) |
Apr 03, 2006 | 11.89 | 11.98 | 11.83 | 11.90 | 12,885 | -0.11(-0.91%) |
Mar 31, 2006 | 11.96 | 12.05 | 11.81 | 12.01 | 42,354 | +0.05(+0.46%) |
Mar 30, 2006 | 11.74 | 11.96 | 11.58 | 11.96 | 18,954 | +0.02(+0.15%) |
Mar 29, 2006 | 11.60 | 11.96 | 11.54 | 11.94 | 39,884 | +0.43(+3.74%) |
Mar 28, 2006 | 11.57 | 11.81 | 11.51 | 11.51 | 19,519 | -0.12(-0.99%) |
Mar 27, 2006 | 11.56 | 11.81 | 11.54 | 11.62 | 19,162 | -0.13(-1.13%) |
Mar 24, 2006 | 11.62 | 11.80 | 11.62 | 11.76 | 27,342 | +0.17(+1.46%) |
Mar 23, 2006 | 11.59 | 11.73 | 11.51 | 11.59 | 31,866 | -0.04(-0.31%) |
Mar 22, 2006 | 11.54 | 11.73 | 11.51 | 11.62 | 15,190 | -0.04(-0.36%) |
Mar 21, 2006 | 11.59 | 11.81 | 11.54 | 11.66 | 46,462 | -0.04(-0.36%) |
Mar 20, 2006 | 11.42 | 11.84 | 11.37 | 11.71 | 73,472 | +0.22(+1.90%) |
Mar 17, 2006 | 11.81 | 11.88 | 11.49 | 11.49 | 242,034 | -0.22(-1.91%) |
Mar 16, 2006 | 11.77 | 11.79 | 11.54 | 11.71 | 22,308 | +0.07(+0.62%) |
Mar 15, 2006 | 11.81 | 11.81 | 11.54 | 11.64 | 31,924 | -0.09(-0.77%) |
Mar 14, 2006 | 11.54 | 11.76 | 11.41 | 11.73 | 23,006 | +0.08(+0.68%) |
Mar 13, 2006 | 11.47 | 11.66 | 11.47 | 11.65 | 23,003 | +0.31(+2.78%) |
Mar 10, 2006 | 11.27 | 11.36 | 11.27 | 11.34 | 16,831 | +0.07(+0.65%) |
Mar 09, 2006 | 11.34 | 11.43 | 11.27 | 11.27 | 21,058 | +0.00(+0.00%) |
Mar 08, 2006 | 11.27 | 11.40 | 11.23 | 11.27 | 41,327 | -0.01(-0.05%) |
Mar 07, 2006 | 11.19 | 11.37 | 11.19 | 11.27 | 14,414 | +0.05(+0.43%) |
Mar 06, 2006 | 11.30 | 11.30 | 11.22 | 11.22 | 52,779 | -0.18(-1.54%) |
Mar 03, 2006 | 11.50 | 11.66 | 11.31 | 11.40 | 12,388 | -0.24(-2.08%) |
Mar 02, 2006 | 11.63 | 11.64 | 11.30 | 11.64 | 17,052 | +0.11(+1.00%) |