Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.903 | 9.903 | 9.903 | 9.903 | 0 | +0.00(+0.00%) |
May 30, 2006 | 9.903 | 9.903 | 9.903 | 9.903 | 0 | +0.00(+0.00%) |
May 26, 2006 | 9.903 | 9.903 | 9.903 | 9.903 | 402 | +0.00(+0.03%) |
May 25, 2006 | 9.924 | 9.931 | 9.900 | 9.900 | 10,519 | -0.03(-0.32%) |
May 24, 2006 | 10.13 | 10.13 | 9.931 | 9.931 | 7,194 | -0.36(-3.47%) |
May 23, 2006 | 10.00 | 10.38 | 10.00 | 10.29 | 3,622 | +0.12(+1.13%) |
May 22, 2006 | 9.749 | 10.17 | 9.749 | 10.17 | 503 | +0.26(+2.65%) |
May 19, 2006 | 9.931 | 9.931 | 9.816 | 9.912 | 15,050 | -0.07(-0.68%) |
May 18, 2006 | 10.15 | 10.15 | 9.979 | 9.979 | 17,243 | -0.45(-4.30%) |
May 17, 2006 | 10.54 | 10.54 | 10.43 | 10.43 | 5,631 | +0.01(+0.08%) |
May 16, 2006 | 10.33 | 10.45 | 10.33 | 10.42 | 4,231 | -0.11(-1.02%) |
May 15, 2006 | 10.73 | 10.73 | 10.53 | 10.53 | 1,762 | -0.07(-0.67%) |
May 12, 2006 | 10.60 | 10.73 | 10.60 | 10.60 | 9,928 | -0.00(-0.04%) |
May 11, 2006 | 10.59 | 10.73 | 10.55 | 10.60 | 14,275 | +0.28(+2.74%) |
May 10, 2006 | 10.13 | 10.33 | 10.13 | 10.32 | 4,183 | -0.01(-0.09%) |
May 09, 2006 | 10.18 | 10.33 | 10.18 | 10.33 | 7,899 | +0.02(+0.19%) |
May 08, 2006 | 10.33 | 10.33 | 10.23 | 10.31 | 7,229 | +0.17(+1.69%) |
May 05, 2006 | 10.14 | 10.14 | 10.14 | 10.14 | 503 | -0.21(-2.04%) |
May 04, 2006 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | +0.00(+0.00%) |
May 03, 2006 | 10.23 | 10.37 | 10.23 | 10.35 | 10,159 | -0.02(-0.19%) |
May 02, 2006 | 10.63 | 10.63 | 10.37 | 10.37 | 6,879 | -0.42(-3.90%) |
May 01, 2006 | 10.90 | 10.90 | 10.79 | 10.79 | 11,642 | -0.14(-1.31%) |
Apr 28, 2006 | 10.93 | 10.93 | 10.93 | 10.93 | 1,510 | -0.07(-0.61%) |
Apr 27, 2006 | 10.86 | 11.00 | 10.86 | 11.00 | 10,783 | +0.08(+0.69%) |
Apr 26, 2006 | 10.95 | 10.98 | 10.92 | 10.92 | 7,300 | -0.06(-0.54%) |
Apr 25, 2006 | 10.97 | 10.98 | 10.94 | 10.98 | 2,391 | +0.20(+1.88%) |
Apr 24, 2006 | 11.14 | 11.14 | 10.75 | 10.78 | 18,373 | -0.34(-3.07%) |
Apr 21, 2006 | 11.12 | 11.12 | 11.06 | 11.12 | 37,235 | +0.10(+0.90%) |
Apr 20, 2006 | 10.91 | 11.12 | 10.83 | 11.02 | 11,594 | +0.20(+1.83%) |
Apr 19, 2006 | 10.54 | 10.83 | 10.54 | 10.83 | 4,926 | +0.01(+0.12%) |
Apr 18, 2006 | 10.78 | 10.81 | 10.78 | 10.81 | 2,844 | +0.03(+0.32%) |
Apr 17, 2006 | 11.12 | 11.12 | 10.47 | 10.78 | 24,842 | +0.05(+0.48%) |
Apr 13, 2006 | 9.800 | 11.32 | 9.800 | 10.73 | 64,305 | +0.93(+9.44%) |
Apr 12, 2006 | 9.931 | 10.11 | 9.800 | 9.800 | 3,330 | -0.13(-1.32%) |
Apr 11, 2006 | 9.931 | 9.931 | 9.928 | 9.931 | 1,006 | -0.12(-1.19%) |
Apr 10, 2006 | 9.868 | 10.15 | 9.868 | 10.05 | 14,189 | +0.12(+1.20%) |
Apr 07, 2006 | 10.33 | 10.33 | 9.840 | 9.931 | 16,639 | -0.13(-1.31%) |
Apr 06, 2006 | 10.43 | 10.43 | 10.06 | 10.06 | 2,517 | -0.47(-4.44%) |
Apr 05, 2006 | 10.45 | 10.53 | 10.43 | 10.53 | 4,541 | -0.16(-1.46%) |
Apr 04, 2006 | 10.73 | 10.73 | 10.69 | 10.69 | 2,580 | -0.24(-2.17%) |
Apr 03, 2006 | 10.92 | 11.06 | 10.92 | 10.92 | 5,004 | +0.02(+0.17%) |
Mar 31, 2006 | 10.69 | 10.92 | 10.49 | 10.91 | 19,790 | +0.56(+5.38%) |
Mar 30, 2006 | 10.33 | 10.51 | 10.33 | 10.35 | 9,238 | -0.18(-1.70%) |
Mar 29, 2006 | 10.13 | 10.53 | 10.13 | 10.53 | 14,104 | +0.30(+2.91%) |
Mar 28, 2006 | 10.33 | 10.33 | 9.991 | 10.23 | 14,652 | -0.22(-2.10%) |
Mar 27, 2006 | 10.33 | 10.45 | 10.33 | 10.45 | 2,028 | +0.00(+0.01%) |
Mar 24, 2006 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | +0.00(+0.00%) |
Mar 23, 2006 | 10.33 | 10.48 | 10.33 | 10.45 | 8,810 | +0.12(+1.15%) |
Mar 22, 2006 | 10.33 | 10.33 | 10.33 | 10.33 | 2,517 | -0.04(-0.42%) |
Mar 21, 2006 | 10.33 | 10.72 | 10.33 | 10.37 | 3,979 | +0.00(+0.00%) |
Mar 20, 2006 | 10.39 | 10.39 | 10.33 | 10.37 | 5,286 | -0.21(-2.03%) |
Mar 17, 2006 | 10.53 | 10.73 | 10.34 | 10.59 | 10,977 | -0.14(-1.33%) |
Mar 16, 2006 | 10.53 | 10.73 | 10.73 | 10.73 | 2,215 | +0.00(+0.00%) |
Mar 15, 2006 | 11.10 | 11.10 | 10.63 | 10.73 | 881 | -0.00(-0.04%) |
Mar 14, 2006 | 10.73 | 10.73 | 10.73 | 10.73 | 251 | -0.13(-1.21%) |
Mar 13, 2006 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 10.72 | 10.87 | 10.67 | 10.87 | 22,587 | -0.19(-1.72%) |
Mar 09, 2006 | 11.06 | 11.06 | 11.06 | 11.06 | 1,510 | +0.06(+0.51%) |
Mar 08, 2006 | 10.74 | 11.46 | 10.74 | 11.00 | 5,688 | -0.08(-0.75%) |
Mar 07, 2006 | 10.65 | 11.08 | 10.65 | 11.08 | 9,681 | +0.25(+2.31%) |
Mar 06, 2006 | 10.79 | 11.54 | 10.79 | 10.83 | 18,451 | +0.11(+1.00%) |
Mar 03, 2006 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | +0.00(+0.00%) |
Mar 02, 2006 | 10.67 | 10.73 | 10.65 | 10.73 | 1,971 | +0.04(+0.37%) |