Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.12 | 12.12 | 12.12 | 12.12 | 149 | -0.21(-1.74%) |
May 30, 2006 | 12.55 | 12.55 | 12.26 | 12.34 | 1,243 | -0.06(-0.49%) |
May 26, 2006 | 12.20 | 12.40 | 12.20 | 12.40 | 3,656 | +0.17(+1.37%) |
May 25, 2006 | 11.91 | 12.38 | 11.91 | 12.23 | 1,537 | +0.17(+1.39%) |
May 24, 2006 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | +0.00(+0.00%) |
May 23, 2006 | 12.06 | 12.06 | 12.06 | 12.06 | 746 | +0.00(+0.00%) |
May 22, 2006 | 12.06 | 12.06 | 12.06 | 12.06 | 640 | +0.00(+0.00%) |
May 19, 2006 | 12.07 | 12.07 | 12.06 | 12.06 | 447 | +0.00(+0.00%) |
May 18, 2006 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | +0.00(+0.00%) |
May 17, 2006 | 11.82 | 12.23 | 11.41 | 12.06 | 7,862 | +0.09(+0.73%) |
May 16, 2006 | 11.99 | 12.00 | 11.79 | 11.97 | 3,087 | -0.05(-0.39%) |
May 15, 2006 | 11.32 | 12.02 | 11.32 | 12.02 | 447 | +0.63(+5.53%) |
May 12, 2006 | 11.39 | 11.40 | 11.39 | 11.39 | 1,656 | -0.04(-0.35%) |
May 11, 2006 | 11.43 | 11.43 | 11.40 | 11.43 | 1,189 | +0.18(+1.61%) |
May 10, 2006 | 11.25 | 11.25 | 11.25 | 11.25 | 2,071 | -0.28(-2.44%) |
May 09, 2006 | 11.53 | 11.53 | 11.53 | 11.53 | 223 | -0.03(-0.23%) |
May 08, 2006 | 11.00 | 11.56 | 11.00 | 11.56 | 4,025 | +0.17(+1.47%) |
May 05, 2006 | 11.39 | 11.39 | 11.26 | 11.39 | 2,422 | +0.00(+0.00%) |
May 04, 2006 | 11.36 | 11.39 | 11.26 | 11.39 | 746 | +0.77(+7.24%) |
May 03, 2006 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | +0.00(+0.00%) |
May 02, 2006 | 10.45 | 10.62 | 10.45 | 10.62 | 450 | -0.68(-6.03%) |
May 01, 2006 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | +0.00(+0.00%) |
Apr 28, 2006 | 10.89 | 11.30 | 10.72 | 11.30 | 1,193 | +0.62(+5.79%) |
Apr 27, 2006 | 10.48 | 10.72 | 10.48 | 10.68 | 865 | -0.00(-0.03%) |
Apr 26, 2006 | 10.78 | 10.78 | 10.69 | 10.69 | 3,860 | -0.09(-0.87%) |
Apr 25, 2006 | 10.65 | 10.88 | 10.45 | 10.78 | 8,741 | +0.45(+4.36%) |
Apr 24, 2006 | 10.54 | 10.65 | 10.32 | 10.33 | 8,793 | -0.26(-2.42%) |
Apr 21, 2006 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | +0.00(+0.00%) |
Apr 20, 2006 | 10.59 | 10.59 | 10.59 | 10.59 | 746 | -0.07(-0.63%) |
Apr 19, 2006 | 10.65 | 10.65 | 10.65 | 10.65 | 3,134 | +0.13(+1.27%) |
Apr 18, 2006 | 10.45 | 10.57 | 10.45 | 10.52 | 7,469 | +0.21(+2.08%) |
Apr 17, 2006 | 10.65 | 10.65 | 10.31 | 10.31 | 10,908 | -0.35(-3.27%) |
Apr 13, 2006 | 10.66 | 10.66 | 10.65 | 10.65 | 1,174 | -0.07(-0.62%) |
Apr 12, 2006 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 10.72 | 10.72 | 10.72 | 10.72 | 940 | +0.00(+0.00%) |
Apr 10, 2006 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | +0.00(+0.00%) |
Apr 07, 2006 | 10.32 | 10.85 | 10.32 | 10.72 | 841 | +0.00(+0.00%) |
Apr 06, 2006 | 10.72 | 10.72 | 10.72 | 10.72 | 149 | +0.00(+0.00%) |
Apr 05, 2006 | 10.72 | 10.72 | 10.72 | 10.72 | 298 | +0.00(+0.00%) |
Apr 04, 2006 | 10.53 | 10.72 | 10.52 | 10.72 | 3,034 | +0.17(+1.59%) |
Apr 03, 2006 | 10.73 | 10.73 | 10.55 | 10.55 | 11,642 | -0.20(-1.87%) |
Mar 31, 2006 | 10.56 | 10.75 | 10.56 | 10.75 | 3,932 | +0.03(+0.31%) |
Mar 30, 2006 | 10.75 | 10.75 | 10.72 | 10.72 | 6,217 | -0.13(-1.23%) |
Mar 29, 2006 | 10.88 | 10.88 | 10.85 | 10.85 | 2,686 | -0.03(-0.31%) |
Mar 28, 2006 | 10.89 | 10.89 | 10.85 | 10.89 | 12,494 | -0.03(-0.27%) |
Mar 27, 2006 | 11.02 | 11.02 | 10.89 | 10.92 | 3,101 | -0.02(-0.22%) |
Mar 24, 2006 | 10.59 | 10.94 | 10.59 | 10.94 | 2,914 | +0.32(+3.03%) |
Mar 23, 2006 | 10.55 | 10.62 | 10.55 | 10.62 | 1,790 | +0.07(+0.63%) |
Mar 22, 2006 | 9.890 | 10.62 | 9.890 | 10.55 | 1,940 | +0.00(+0.00%) |
Mar 21, 2006 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 10.58 | 10.66 | 10.55 | 10.55 | 1,973 | +0.17(+1.61%) |
Mar 17, 2006 | 10.39 | 10.39 | 10.39 | 10.39 | 149 | -0.30(-2.82%) |
Mar 16, 2006 | 10.69 | 10.69 | 10.69 | 10.69 | 149 | +0.34(+3.24%) |
Mar 15, 2006 | 10.39 | 10.39 | 9.783 | 10.35 | 17,658 | +0.13(+1.31%) |
Mar 14, 2006 | 10.55 | 10.55 | 10.22 | 10.22 | 1,964 | +0.02(+0.20%) |
Mar 13, 2006 | 10.24 | 10.55 | 10.12 | 10.20 | 3,866 | -0.10(-0.98%) |
Mar 10, 2006 | 10.55 | 10.62 | 10.30 | 10.30 | 5,556 | -0.40(-3.70%) |
Mar 09, 2006 | 11.18 | 11.18 | 10.69 | 10.69 | 4,248 | -0.68(-5.95%) |
Mar 08, 2006 | 11.37 | 11.37 | 11.37 | 11.37 | 149 | +0.23(+2.11%) |
Mar 07, 2006 | 11.36 | 11.36 | 11.14 | 11.14 | 5,714 | -0.25(-2.18%) |
Mar 06, 2006 | 11.39 | 11.39 | 10.84 | 11.38 | 4,277 | +0.07(+0.60%) |
Mar 03, 2006 | 10.49 | 11.37 | 10.49 | 11.32 | 3,850 | +0.93(+8.96%) |
Mar 02, 2006 | 9.997 | 10.39 | 9.997 | 10.39 | 6,802 | +0.27(+2.65%) |