Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.40 | 10.55 | 10.20 | 10.40 | 52,026 | +0.12(+1.22%) |
May 30, 2006 | 10.28 | 10.50 | 10.25 | 10.28 | 6,565 | -0.28(-2.61%) |
May 26, 2006 | 10.55 | 10.55 | 10.30 | 10.55 | 3,909 | +0.30(+2.93%) |
May 25, 2006 | 10.25 | 10.45 | 10.25 | 10.25 | 7,901 | +0.00(+0.00%) |
May 24, 2006 | 10.25 | 10.50 | 10.25 | 10.25 | 9,842 | -0.20(-1.91%) |
May 23, 2006 | 10.45 | 10.55 | 10.30 | 10.45 | 16,553 | -0.10(-0.95%) |
May 22, 2006 | 10.55 | 10.55 | 10.55 | 10.55 | 4,874 | -0.20(-1.86%) |
May 19, 2006 | 10.75 | 10.75 | 10.75 | 10.75 | 5,172 | +0.06(+0.56%) |
May 18, 2006 | 10.69 | 10.75 | 10.55 | 10.69 | 7,014 | -0.16(-1.47%) |
May 17, 2006 | 10.85 | 10.85 | 10.75 | 10.85 | 3,144 | +0.00(+0.00%) |
May 16, 2006 | 10.85 | 10.85 | 10.70 | 10.85 | 5,878 | -0.05(-0.46%) |
May 15, 2006 | 10.90 | 10.90 | 10.70 | 10.90 | 7,250 | -0.30(-2.68%) |
May 12, 2006 | 11.20 | 11.25 | 11.10 | 11.20 | 3,891 | -0.20(-1.75%) |
May 11, 2006 | 11.40 | 11.50 | 11.40 | 11.40 | 18,243 | +0.00(+0.00%) |
May 10, 2006 | 11.40 | 11.50 | 11.40 | 11.40 | 7,535 | -0.60(-5.00%) |
May 09, 2006 | 12.00 | 12.00 | 11.80 | 12.00 | 6,077 | +0.10(+0.84%) |
May 08, 2006 | 11.90 | 12.10 | 11.90 | 11.90 | 5,813 | +0.05(+0.42%) |
May 05, 2006 | 11.85 | 11.85 | 11.60 | 11.85 | 4,583 | +0.00(+0.00%) |
May 04, 2006 | 11.85 | 11.85 | 11.60 | 11.85 | 7,775 | +0.25(+2.16%) |
May 03, 2006 | 11.60 | 11.85 | 11.60 | 11.60 | 6,074 | -0.10(-0.85%) |
May 02, 2006 | 11.70 | 11.70 | 11.70 | 11.70 | 29,274 | +0.30(+2.63%) |
May 01, 2006 | 11.40 | 11.55 | 11.35 | 11.40 | 16,943 | -0.05(-0.44%) |
Apr 28, 2006 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 11.45 | 11.45 | 11.45 | 11.45 | 510 | +0.10(+0.88%) |
Apr 26, 2006 | 11.35 | 11.35 | 11.35 | 11.35 | 16,322 | -0.30(-2.58%) |
Apr 25, 2006 | 11.65 | 11.50 | 11.35 | 11.65 | 10,058 | +0.00(+0.00%) |
Apr 24, 2006 | 11.65 | 11.45 | 11.35 | 11.65 | 14,627 | +0.00(+0.00%) |
Apr 21, 2006 | 11.35 | 11.85 | 11.55 | 11.65 | 3,160 | +0.30(+2.64%) |
Apr 20, 2006 | 10.95 | 11.55 | 11.27 | 11.35 | 24,990 | +0.40(+3.65%) |
Apr 19, 2006 | 10.65 | 10.95 | 10.85 | 10.95 | 5,452 | +0.30(+2.82%) |
Apr 18, 2006 | 10.65 | 10.65 | 10.50 | 10.65 | 3,928 | +0.20(+1.91%) |
Apr 17, 2006 | 10.45 | 10.55 | 10.35 | 10.45 | 16,482 | +0.10(+0.97%) |
Apr 13, 2006 | 10.45 | 10.55 | 10.35 | 10.35 | 1,246 | -0.10(-0.96%) |
Apr 12, 2006 | 10.50 | 10.45 | 10.45 | 10.45 | 2,340 | -0.05(-0.48%) |
Apr 11, 2006 | 10.50 | 10.60 | 10.40 | 10.50 | 6,363 | +0.00(+0.00%) |
Apr 10, 2006 | 10.50 | 10.65 | 10.45 | 10.50 | 48,377 | +0.00(+0.00%) |
Apr 07, 2006 | 10.50 | 10.60 | 10.45 | 10.50 | 6,746 | +0.00(+0.00%) |
Apr 06, 2006 | 10.50 | 10.50 | 10.30 | 10.50 | 8,808 | +0.05(+0.48%) |
Apr 05, 2006 | 10.45 | 10.45 | 10.40 | 10.45 | 6,938 | +0.05(+0.48%) |
Apr 04, 2006 | 10.40 | 10.40 | 10.20 | 10.40 | 4,419 | +0.20(+1.96%) |
Apr 03, 2006 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 10.20 | 10.20 | 10.05 | 10.20 | 3,407 | -0.10(-0.97%) |
Mar 30, 2006 | 10.30 | 10.30 | 10.30 | 10.30 | 378 | +0.15(+1.48%) |
Mar 29, 2006 | 10.15 | 10.20 | 10.05 | 10.15 | 3,736 | -0.10(-0.98%) |
Mar 28, 2006 | 10.40 | 10.45 | 10.25 | 10.25 | 2,811 | -0.15(-1.44%) |
Mar 27, 2006 | 10.40 | 10.40 | 10.40 | 10.40 | 7,458 | +0.05(+0.48%) |
Mar 24, 2006 | 10.30 | 10.35 | 10.10 | 10.35 | 1,046 | +0.00(+0.00%) |
Mar 21, 2006 | 10.35 | 10.35 | 10.15 | 10.35 | 665 | +0.05(+0.49%) |
Mar 20, 2006 | 10.30 | 10.35 | 10.30 | 10.30 | 7,804 | +0.20(+1.98%) |
Mar 17, 2006 | 10.10 | 10.10 | 10.10 | 10.10 | 243 | -0.20(-1.94%) |
Mar 16, 2006 | 10.30 | 10.30 | 10.30 | 10.30 | 2,188 | +0.00(+0.00%) |
Mar 15, 2006 | 10.25 | 10.30 | 10.05 | 10.30 | 8,150 | +0.05(+0.49%) |
Mar 14, 2006 | 10.30 | 10.25 | 10.15 | 10.25 | 43,154 | -0.05(-0.49%) |
Mar 13, 2006 | 10.30 | 10.30 | 10.30 | 10.30 | 9,912 | +0.00(+0.00%) |
Mar 10, 2006 | 10.30 | 10.30 | 10.05 | 10.30 | 18,677 | +0.05(+0.49%) |
Mar 09, 2006 | 10.25 | 10.25 | 10.05 | 10.25 | 1,343 | +0.20(+1.99%) |
Mar 08, 2006 | 10.05 | 10.25 | 10.05 | 10.05 | 24,701 | -0.05(-0.50%) |
Mar 07, 2006 | 10.10 | 10.20 | 9.950 | 10.10 | 4,093 | -0.45(-4.27%) |
Mar 06, 2006 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 10.55 | 10.60 | 10.40 | 10.55 | 4,894 | -0.05(-0.47%) |
Mar 02, 2006 | 10.60 | 10.60 | 10.40 | 10.60 | 7,428 | +0.30(+2.91%) |