Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.39 | 10.70 | 10.35 | 10.63 | 184,300 | +0.28(+2.71%) |
May 30, 2006 | 10.45 | 10.48 | 10.32 | 10.35 | 117,500 | -0.16(-1.52%) |
May 26, 2006 | 10.23 | 10.69 | 10.21 | 10.51 | 113,300 | +0.35(+3.44%) |
May 25, 2006 | 10.20 | 10.32 | 10.10 | 10.16 | 112,900 | +0.04(+0.40%) |
May 24, 2006 | 10.05 | 10.49 | 10.00 | 10.12 | 141,600 | +0.05(+0.50%) |
May 23, 2006 | 10.10 | 10.43 | 10.00 | 10.07 | 147,600 | +0.03(+0.30%) |
May 22, 2006 | 10.12 | 10.12 | 9.800 | 10.04 | 168,000 | -0.17(-1.67%) |
May 19, 2006 | 10.24 | 10.38 | 10.04 | 10.21 | 192,800 | -0.05(-0.49%) |
May 18, 2006 | 10.33 | 10.50 | 10.23 | 10.26 | 82,600 | -0.09(-0.87%) |
May 17, 2006 | 10.48 | 10.55 | 10.33 | 10.35 | 119,600 | -0.23(-2.17%) |
May 16, 2006 | 10.52 | 10.75 | 10.50 | 10.58 | 153,400 | +0.09(+0.86%) |
May 15, 2006 | 10.20 | 10.50 | 10.15 | 10.49 | 155,400 | +0.19(+1.84%) |
May 12, 2006 | 10.43 | 10.45 | 10.15 | 10.30 | 160,300 | -0.20(-1.90%) |
May 11, 2006 | 10.78 | 10.83 | 10.43 | 10.50 | 175,900 | -0.38(-3.49%) |
May 10, 2006 | 10.92 | 11.03 | 10.80 | 10.88 | 63,300 | -0.11(-1.00%) |
May 09, 2006 | 10.88 | 11.01 | 10.84 | 10.99 | 82,900 | +0.11(+1.01%) |
May 08, 2006 | 11.00 | 11.05 | 10.86 | 10.88 | 64,500 | -0.12(-1.09%) |
May 05, 2006 | 10.99 | 11.10 | 10.95 | 11.00 | 63,300 | +0.01(+0.09%) |
May 04, 2006 | 10.93 | 11.10 | 10.86 | 10.99 | 270,900 | +0.04(+0.37%) |
May 03, 2006 | 10.87 | 10.96 | 10.77 | 10.95 | 157,700 | +0.05(+0.46%) |
May 02, 2006 | 10.83 | 11.00 | 10.72 | 10.90 | 136,800 | +0.03(+0.28%) |
May 01, 2006 | 11.05 | 11.06 | 10.84 | 10.87 | 150,200 | -0.16(-1.45%) |
Apr 28, 2006 | 10.91 | 11.10 | 10.76 | 11.03 | 226,300 | +0.16(+1.47%) |
Apr 27, 2006 | 10.85 | 11.20 | 10.30 | 10.87 | 267,100 | -0.09(-0.82%) |
Apr 26, 2006 | 10.83 | 11.13 | 10.83 | 10.96 | 165,500 | +0.13(+1.20%) |
Apr 25, 2006 | 10.61 | 10.90 | 10.59 | 10.83 | 143,300 | +0.14(+1.31%) |
Apr 24, 2006 | 10.82 | 10.82 | 10.64 | 10.69 | 121,900 | -0.18(-1.66%) |
Apr 21, 2006 | 10.98 | 10.98 | 10.74 | 10.87 | 133,700 | -0.05(-0.46%) |
Apr 20, 2006 | 10.92 | 10.98 | 10.77 | 10.92 | 93,300 | -0.02(-0.18%) |
Apr 19, 2006 | 10.89 | 11.04 | 10.87 | 10.94 | 133,300 | +0.00(+0.00%) |
Apr 18, 2006 | 10.81 | 11.00 | 10.80 | 10.94 | 155,000 | +0.12(+1.11%) |
Apr 17, 2006 | 10.88 | 10.88 | 10.56 | 10.82 | 91,100 | -0.09(-0.82%) |
Apr 13, 2006 | 10.90 | 11.03 | 10.78 | 10.91 | 67,700 | +0.01(+0.09%) |
Apr 12, 2006 | 10.76 | 11.00 | 10.75 | 10.90 | 85,600 | +0.15(+1.40%) |
Apr 11, 2006 | 10.76 | 10.82 | 10.56 | 10.75 | 169,100 | -0.06(-0.56%) |
Apr 10, 2006 | 11.02 | 11.13 | 10.79 | 10.81 | 121,500 | -0.22(-1.99%) |
Apr 07, 2006 | 11.30 | 11.41 | 11.03 | 11.03 | 178,000 | -0.23(-2.04%) |
Apr 06, 2006 | 11.24 | 11.50 | 11.15 | 11.26 | 154,100 | +0.05(+0.45%) |
Apr 05, 2006 | 11.10 | 11.21 | 11.10 | 11.21 | 203,800 | +0.07(+0.63%) |
Apr 04, 2006 | 10.85 | 11.21 | 10.76 | 11.14 | 262,600 | +0.35(+3.24%) |
Apr 03, 2006 | 11.00 | 11.11 | 10.76 | 10.79 | 271,500 | -0.21(-1.91%) |
Mar 31, 2006 | 10.93 | 11.00 | 10.88 | 11.00 | 162,100 | +0.05(+0.46%) |
Mar 30, 2006 | 10.94 | 11.00 | 10.80 | 10.95 | 113,400 | +0.02(+0.18%) |
Mar 29, 2006 | 10.78 | 11.00 | 10.78 | 10.93 | 179,100 | +0.14(+1.30%) |
Mar 28, 2006 | 10.89 | 11.00 | 10.76 | 10.79 | 186,000 | -0.08(-0.74%) |
Mar 27, 2006 | 10.82 | 10.90 | 10.72 | 10.87 | 147,100 | +0.05(+0.46%) |
Mar 24, 2006 | 10.78 | 10.88 | 10.75 | 10.82 | 152,000 | -0.06(-0.55%) |
Mar 23, 2006 | 10.92 | 11.00 | 10.76 | 10.88 | 228,300 | +0.06(+0.55%) |
Mar 22, 2006 | 10.92 | 10.93 | 10.72 | 10.82 | 449,700 | -0.05(-0.46%) |
Mar 21, 2006 | 10.95 | 11.00 | 10.75 | 10.87 | 1,802,900 | +0.64(+6.26%) |
Mar 20, 2006 | 10.31 | 10.36 | 10.15 | 10.23 | 203,000 | -0.03(-0.29%) |
Mar 17, 2006 | 10.25 | 10.41 | 10.15 | 10.26 | 321,100 | +0.03(+0.29%) |
Mar 16, 2006 | 10.19 | 10.23 | 10.10 | 10.23 | 158,500 | +0.09(+0.89%) |
Mar 15, 2006 | 9.990 | 10.15 | 9.920 | 10.14 | 146,100 | +0.15(+1.50%) |
Mar 14, 2006 | 9.940 | 10.00 | 9.900 | 9.990 | 152,600 | +0.05(+0.50%) |
Mar 13, 2006 | 9.950 | 9.970 | 9.900 | 9.940 | 81,100 | -0.01(-0.10%) |
Mar 10, 2006 | 9.890 | 9.960 | 9.860 | 9.950 | 60,800 | +0.05(+0.51%) |
Mar 09, 2006 | 9.940 | 9.970 | 9.900 | 9.900 | 82,300 | -0.02(-0.20%) |
Mar 08, 2006 | 9.910 | 9.980 | 9.870 | 9.920 | 118,800 | +0.02(+0.20%) |
Mar 07, 2006 | 9.920 | 9.950 | 9.880 | 9.900 | 115,200 | +0.00(+0.00%) |
Mar 06, 2006 | 9.900 | 9.960 | 9.850 | 9.900 | 94,600 | -0.03(-0.30%) |
Mar 03, 2006 | 9.900 | 9.980 | 9.800 | 9.930 | 199,800 | +0.03(+0.30%) |
Mar 02, 2006 | 9.900 | 9.990 | 9.780 | 9.900 | 165,500 | -0.06(-0.60%) |