Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.47 | 10.87 | 10.47 | 10.81 | 698,649 | +0.39(+3.72%) |
May 30, 2006 | 10.65 | 10.77 | 10.41 | 10.43 | 330,227 | -0.33(-3.04%) |
May 26, 2006 | 10.70 | 10.85 | 10.54 | 10.75 | 244,439 | +0.13(+1.25%) |
May 25, 2006 | 10.62 | 10.78 | 10.48 | 10.62 | 316,713 | +0.10(+0.94%) |
May 24, 2006 | 10.35 | 10.58 | 10.18 | 10.52 | 584,656 | +0.09(+0.85%) |
May 23, 2006 | 10.72 | 10.96 | 10.42 | 10.43 | 359,607 | -0.20(-1.92%) |
May 22, 2006 | 11.05 | 11.05 | 10.41 | 10.64 | 608,159 | -0.44(-3.94%) |
May 19, 2006 | 10.74 | 11.21 | 10.72 | 11.07 | 398,388 | +0.34(+3.14%) |
May 18, 2006 | 10.82 | 10.90 | 10.62 | 10.74 | 235,625 | -0.02(-0.19%) |
May 17, 2006 | 10.82 | 10.87 | 10.68 | 10.76 | 335,810 | -0.14(-1.31%) |
May 16, 2006 | 10.98 | 11.03 | 10.75 | 10.90 | 341,098 | -0.11(-0.99%) |
May 15, 2006 | 11.36 | 11.41 | 10.85 | 11.01 | 428,356 | -0.35(-3.12%) |
May 12, 2006 | 11.30 | 11.37 | 11.16 | 11.36 | 435,994 | +0.06(+0.57%) |
May 11, 2006 | 11.71 | 11.74 | 11.26 | 11.30 | 368,421 | -0.41(-3.49%) |
May 10, 2006 | 11.71 | 11.89 | 11.45 | 11.71 | 583,774 | -0.17(-1.43%) |
May 09, 2006 | 11.98 | 11.98 | 11.73 | 11.88 | 422,773 | -0.11(-0.88%) |
May 08, 2006 | 11.91 | 12.41 | 11.64 | 11.98 | 1,345,002 | +0.90(+8.11%) |
May 05, 2006 | 10.84 | 11.21 | 10.84 | 11.08 | 250,315 | +0.23(+2.10%) |
May 04, 2006 | 10.67 | 10.91 | 10.67 | 10.85 | 170,989 | +0.19(+1.75%) |
May 03, 2006 | 10.71 | 10.80 | 10.51 | 10.67 | 240,325 | -0.10(-0.89%) |
May 02, 2006 | 10.57 | 10.77 | 10.51 | 10.76 | 203,013 | +0.18(+1.67%) |
May 01, 2006 | 10.51 | 10.67 | 10.51 | 10.59 | 265,004 | +0.04(+0.42%) |
Apr 28, 2006 | 10.48 | 10.69 | 10.48 | 10.54 | 374,591 | +0.06(+0.62%) |
Apr 27, 2006 | 10.43 | 10.64 | 10.39 | 10.48 | 220,641 | +0.00(+0.00%) |
Apr 26, 2006 | 10.47 | 10.62 | 10.41 | 10.48 | 187,148 | +0.04(+0.42%) |
Apr 25, 2006 | 10.69 | 10.69 | 10.43 | 10.43 | 265,004 | -0.26(-2.45%) |
Apr 24, 2006 | 10.63 | 10.84 | 10.59 | 10.69 | 272,349 | +0.07(+0.71%) |
Apr 21, 2006 | 10.77 | 10.77 | 10.54 | 10.62 | 271,468 | -0.04(-0.41%) |
Apr 20, 2006 | 10.46 | 10.68 | 10.36 | 10.66 | 268,530 | +0.21(+2.05%) |
Apr 19, 2006 | 10.45 | 10.50 | 10.26 | 10.45 | 356,963 | -0.05(-0.45%) |
Apr 18, 2006 | 10.43 | 10.59 | 10.43 | 10.50 | 267,061 | +0.08(+0.78%) |
Apr 17, 2006 | 10.25 | 10.42 | 10.21 | 10.42 | 203,601 | +0.10(+0.92%) |
Apr 13, 2006 | 10.21 | 10.47 | 10.18 | 10.32 | 156,300 | +0.11(+1.07%) |
Apr 12, 2006 | 10.11 | 10.32 | 10.09 | 10.21 | 233,568 | +0.11(+1.08%) |
Apr 11, 2006 | 10.25 | 10.30 | 10.07 | 10.10 | 235,919 | -0.14(-1.36%) |
Apr 10, 2006 | 10.32 | 10.37 | 10.14 | 10.24 | 190,674 | -0.07(-0.73%) |
Apr 07, 2006 | 10.45 | 10.54 | 10.13 | 10.32 | 379,292 | -0.13(-1.27%) |
Apr 06, 2006 | 10.41 | 10.50 | 10.27 | 10.45 | 318,769 | +0.09(+0.82%) |
Apr 05, 2006 | 10.18 | 10.44 | 10.17 | 10.36 | 639,890 | +0.20(+2.01%) |
Apr 04, 2006 | 10.16 | 10.23 | 10.10 | 10.16 | 284,689 | +0.02(+0.24%) |
Apr 03, 2006 | 10.06 | 10.26 | 10.06 | 10.14 | 291,152 | +0.10(+0.95%) |
Mar 31, 2006 | 9.854 | 10.04 | 9.833 | 10.04 | 421,598 | +0.17(+1.72%) |
Mar 30, 2006 | 9.922 | 9.963 | 9.711 | 9.871 | 274,994 | -0.02(-0.21%) |
Mar 29, 2006 | 9.803 | 10.02 | 9.803 | 9.891 | 215,059 | +0.12(+1.25%) |
Mar 28, 2006 | 9.864 | 9.949 | 9.769 | 9.769 | 174,809 | -0.08(-0.79%) |
Mar 27, 2006 | 9.895 | 9.956 | 9.786 | 9.847 | 143,079 | -0.05(-0.55%) |
Mar 24, 2006 | 9.905 | 9.939 | 9.854 | 9.901 | 135,440 | -0.01(-0.10%) |
Mar 23, 2006 | 9.908 | 9.929 | 9.724 | 9.912 | 266,767 | +0.03(+0.28%) |
Mar 22, 2006 | 9.735 | 9.918 | 9.633 | 9.884 | 415,429 | +0.15(+1.54%) |
Mar 21, 2006 | 9.949 | 9.993 | 9.724 | 9.735 | 284,101 | -0.24(-2.39%) |
Mar 20, 2006 | 9.976 | 10.01 | 9.908 | 9.973 | 237,681 | +0.00(+0.03%) |
Mar 17, 2006 | 10.20 | 10.21 | 9.935 | 9.969 | 603,752 | -0.17(-1.71%) |
Mar 16, 2006 | 10.19 | 10.23 | 10.11 | 10.14 | 186,854 | -0.02(-0.20%) |
Mar 15, 2006 | 10.07 | 10.17 | 9.973 | 10.16 | 246,201 | +0.11(+1.12%) |
Mar 14, 2006 | 9.806 | 10.06 | 9.792 | 10.05 | 329,934 | +0.21(+2.11%) |
Mar 13, 2006 | 9.799 | 9.918 | 9.769 | 9.844 | 142,197 | +0.04(+0.42%) |
Mar 10, 2006 | 9.721 | 9.830 | 9.626 | 9.803 | 146,017 | +0.06(+0.66%) |
Mar 09, 2006 | 9.799 | 9.840 | 9.690 | 9.738 | 257,072 | -0.03(-0.35%) |
Mar 08, 2006 | 9.799 | 9.840 | 9.667 | 9.772 | 274,406 | -0.05(-0.52%) |
Mar 07, 2006 | 9.809 | 9.840 | 9.684 | 9.823 | 244,732 | +0.01(+0.14%) |
Mar 06, 2006 | 9.547 | 9.888 | 9.547 | 9.809 | 194,199 | -0.06(-0.62%) |
Mar 03, 2006 | 10.00 | 10.02 | 9.670 | 9.871 | 174,221 | -0.13(-1.29%) |
Mar 02, 2006 | 9.939 | 10.07 | 9.850 | 10.00 | 312,306 | +0.04(+0.44%) |