Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 11.52 | 11.52 | 10.76 | 11.16 | 11,449 | +0.16(+1.45%) |
May 30, 2006 | 10.96 | 11.16 | 10.64 | 11.00 | 11,987 | -0.04(-0.36%) |
May 26, 2006 | 11.16 | 11.31 | 11.00 | 11.04 | 9,650 | -0.04(-0.36%) |
May 25, 2006 | 11.28 | 11.40 | 10.96 | 11.08 | 12,398 | -0.12(-1.07%) |
May 24, 2006 | 11.08 | 11.28 | 10.72 | 11.20 | 32,891 | +0.20(+1.82%) |
May 23, 2006 | 11.00 | 11.16 | 10.84 | 11.00 | 18,207 | +0.16(+1.48%) |
May 22, 2006 | 11.36 | 11.48 | 10.64 | 10.84 | 45,753 | -0.64(-5.57%) |
May 19, 2006 | 11.84 | 11.84 | 11.04 | 11.48 | 22,487 | -0.48(-4.01%) |
May 18, 2006 | 11.68 | 12.40 | 11.60 | 11.96 | 47,012 | +0.40(+3.46%) |
May 17, 2006 | 11.28 | 11.60 | 11.08 | 11.56 | 13,390 | +0.16(+1.40%) |
May 16, 2006 | 11.72 | 11.76 | 11.40 | 11.40 | 7,750 | +0.00(+0.00%) |
May 15, 2006 | 11.28 | 11.84 | 11.08 | 11.40 | 19,350 | -0.04(-0.35%) |
May 12, 2006 | 11.40 | 11.60 | 10.64 | 11.44 | 19,396 | +0.00(+0.00%) |
May 11, 2006 | 11.48 | 11.68 | 11.44 | 11.44 | 11,219 | +0.04(+0.35%) |
May 10, 2006 | 11.56 | 11.76 | 11.28 | 11.40 | 28,989 | -0.04(-0.35%) |
May 09, 2006 | 11.00 | 11.44 | 11.00 | 11.44 | 21,286 | +0.44(+4.00%) |
May 08, 2006 | 10.56 | 11.32 | 10.56 | 11.00 | 59,090 | +0.36(+3.38%) |
May 05, 2006 | 10.72 | 10.84 | 10.48 | 10.64 | 17,866 | -0.04(-0.37%) |
May 04, 2006 | 10.44 | 10.80 | 10.44 | 10.68 | 10,971 | +0.12(+1.14%) |
May 03, 2006 | 10.76 | 10.80 | 10.44 | 10.56 | 24,476 | -0.28(-2.58%) |
May 02, 2006 | 10.60 | 10.92 | 10.56 | 10.84 | 20,371 | +0.16(+1.50%) |
May 01, 2006 | 10.88 | 11.00 | 10.60 | 10.68 | 26,912 | -0.24(-2.20%) |
Apr 28, 2006 | 10.60 | 11.00 | 10.60 | 10.92 | 12,675 | +0.20(+1.87%) |
Apr 27, 2006 | 11.00 | 11.00 | 10.48 | 10.72 | 21,457 | -0.12(-1.11%) |
Apr 26, 2006 | 10.80 | 11.00 | 10.68 | 10.84 | 15,452 | +0.08(+0.74%) |
Apr 25, 2006 | 10.84 | 11.00 | 10.68 | 10.76 | 38,217 | +0.04(+0.37%) |
Apr 24, 2006 | 10.80 | 11.40 | 10.40 | 10.72 | 68,147 | +0.08(+0.75%) |
Apr 21, 2006 | 11.24 | 11.52 | 10.64 | 10.64 | 31,747 | -0.48(-4.32%) |
Apr 20, 2006 | 10.80 | 11.32 | 10.80 | 11.12 | 18,438 | +0.32(+2.96%) |
Apr 19, 2006 | 10.96 | 11.12 | 10.68 | 10.80 | 17,050 | -0.16(-1.46%) |
Apr 18, 2006 | 11.36 | 11.52 | 10.92 | 10.96 | 18,102 | -0.36(-3.18%) |
Apr 17, 2006 | 11.44 | 11.60 | 10.98 | 11.32 | 40,350 | +0.04(+0.35%) |
Apr 13, 2006 | 11.36 | 12.16 | 11.20 | 11.28 | 47,383 | +0.04(+0.36%) |
Apr 12, 2006 | 10.84 | 11.48 | 10.80 | 11.24 | 36,564 | +0.40(+3.69%) |
Apr 11, 2006 | 11.32 | 11.48 | 10.84 | 10.84 | 40,443 | -0.32(-2.87%) |
Apr 10, 2006 | 10.76 | 11.52 | 10.76 | 11.16 | 54,339 | +0.44(+4.10%) |
Apr 07, 2006 | 11.16 | 11.40 | 10.28 | 10.72 | 149,451 | -0.44(-3.94%) |
Apr 06, 2006 | 11.00 | 11.56 | 10.80 | 11.16 | 138,750 | +0.16(+1.45%) |
Apr 05, 2006 | 11.40 | 11.68 | 10.88 | 11.00 | 129,868 | -0.12(-1.08%) |
Apr 04, 2006 | 11.66 | 12.08 | 10.96 | 11.12 | 208,037 | -0.60(-5.12%) |
Apr 03, 2006 | 14.00 | 14.00 | 11.16 | 11.72 | 376,580 | -5.08(-30.24%) |
Mar 31, 2006 | 17.56 | 17.56 | 16.72 | 16.80 | 9,000 | -0.40(-2.33%) |
Mar 30, 2006 | 17.16 | 17.60 | 16.80 | 17.20 | 23,537 | +0.00(+0.00%) |
Mar 29, 2006 | 17.36 | 17.60 | 17.00 | 17.20 | 18,308 | -0.16(-0.92%) |
Mar 28, 2006 | 17.64 | 17.92 | 17.07 | 17.36 | 12,586 | -0.44(-2.47%) |
Mar 27, 2006 | 17.88 | 18.28 | 17.20 | 17.80 | 34,322 | +0.20(+1.14%) |
Mar 24, 2006 | 16.72 | 17.60 | 16.64 | 17.60 | 22,388 | +0.80(+4.76%) |
Mar 23, 2006 | 17.16 | 17.44 | 16.60 | 16.80 | 31,125 | -0.20(-1.18%) |
Mar 22, 2006 | 17.36 | 17.56 | 16.80 | 17.00 | 19,500 | -0.32(-1.85%) |
Mar 21, 2006 | 16.80 | 17.32 | 15.80 | 17.32 | 33,313 | +0.52(+3.10%) |
Mar 20, 2006 | 16.84 | 17.44 | 16.72 | 16.80 | 37,993 | -0.04(-0.24%) |
Mar 17, 2006 | 16.20 | 16.96 | 15.76 | 16.84 | 63,588 | +0.56(+3.44%) |
Mar 16, 2006 | 18.00 | 18.00 | 16.16 | 16.28 | 133,343 | -1.56(-8.74%) |
Mar 15, 2006 | 17.44 | 18.00 | 17.20 | 17.84 | 29,036 | +0.44(+2.53%) |
Mar 14, 2006 | 18.52 | 18.52 | 16.76 | 17.40 | 71,115 | -0.92(-5.02%) |
Mar 13, 2006 | 18.80 | 19.28 | 18.12 | 18.32 | 24,864 | -0.20(-1.08%) |
Mar 10, 2006 | 18.60 | 19.45 | 18.20 | 18.52 | 19,627 | -0.08(-0.43%) |
Mar 09, 2006 | 19.80 | 19.80 | 18.24 | 18.60 | 29,507 | -0.80(-4.12%) |
Mar 08, 2006 | 19.84 | 19.84 | 18.80 | 19.40 | 36,168 | -0.44(-2.22%) |
Mar 07, 2006 | 20.20 | 20.20 | 18.68 | 19.84 | 73,233 | +0.00(+0.00%) |
Mar 06, 2006 | 19.80 | 20.56 | 19.40 | 19.84 | 95,096 | +0.52(+2.69%) |
Mar 03, 2006 | 19.04 | 19.56 | 18.20 | 19.32 | 36,224 | +0.60(+3.21%) |
Mar 02, 2006 | 19.92 | 20.00 | 17.80 | 18.72 | 97,589 | -1.20(-6.02%) |