Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 11.06 | 11.15 | 10.80 | 10.90 | 275,262 | -0.09(-0.84%) |
May 30, 2006 | 11.41 | 11.41 | 10.95 | 10.99 | 97,630 | -0.51(-4.46%) |
May 26, 2006 | 11.39 | 11.58 | 11.39 | 11.50 | 83,256 | +0.22(+2.00%) |
May 25, 2006 | 10.88 | 11.30 | 10.88 | 11.28 | 164,886 | +0.39(+3.55%) |
May 24, 2006 | 11.06 | 11.07 | 10.77 | 10.89 | 341,434 | -0.23(-2.09%) |
May 23, 2006 | 11.12 | 11.34 | 11.12 | 11.12 | 122,580 | +0.04(+0.37%) |
May 22, 2006 | 11.25 | 11.25 | 10.90 | 11.08 | 152,953 | -0.50(-4.30%) |
May 19, 2006 | 11.70 | 11.70 | 11.39 | 11.58 | 71,053 | -0.10(-0.88%) |
May 18, 2006 | 11.65 | 11.78 | 11.65 | 11.68 | 74,036 | -0.08(-0.69%) |
May 17, 2006 | 12.02 | 12.05 | 11.76 | 11.76 | 107,393 | -0.39(-3.19%) |
May 16, 2006 | 12.03 | 12.21 | 12.03 | 12.15 | 35,797 | +0.21(+1.73%) |
May 15, 2006 | 12.09 | 12.13 | 11.94 | 11.94 | 99,257 | -0.22(-1.85%) |
May 12, 2006 | 12.47 | 12.47 | 12.08 | 12.17 | 103,867 | -0.48(-3.82%) |
May 11, 2006 | 12.99 | 13.00 | 12.63 | 12.65 | 116,613 | -0.33(-2.53%) |
May 10, 2006 | 12.82 | 13.03 | 12.82 | 12.98 | 37,696 | +0.07(+0.51%) |
May 09, 2006 | 12.76 | 13.00 | 12.76 | 12.91 | 84,612 | +0.14(+1.13%) |
May 08, 2006 | 12.76 | 12.77 | 12.72 | 12.77 | 39,052 | -0.03(-0.20%) |
May 05, 2006 | 12.54 | 12.80 | 12.54 | 12.80 | 87,324 | +0.22(+1.76%) |
May 04, 2006 | 12.46 | 12.64 | 12.17 | 12.57 | 43,933 | +0.11(+0.89%) |
May 03, 2006 | 12.65 | 12.65 | 12.43 | 12.46 | 59,120 | +0.08(+0.63%) |
May 02, 2006 | 12.28 | 12.40 | 12.22 | 12.39 | 74,578 | +0.20(+1.63%) |
May 01, 2006 | 12.08 | 12.31 | 12.02 | 12.19 | 122,580 | +0.20(+1.69%) |
Apr 28, 2006 | 11.85 | 12.11 | 11.85 | 11.98 | 51,798 | +0.15(+1.28%) |
Apr 27, 2006 | 11.87 | 11.92 | 11.78 | 11.83 | 38,509 | -0.00(-0.03%) |
Apr 26, 2006 | 11.67 | 11.96 | 11.67 | 11.84 | 58,849 | +0.13(+1.10%) |
Apr 25, 2006 | 11.76 | 11.82 | 11.70 | 11.71 | 45,018 | -0.04(-0.31%) |
Apr 24, 2006 | 11.71 | 11.74 | 11.67 | 11.74 | 49,628 | +0.00(+0.00%) |
Apr 21, 2006 | 11.71 | 11.82 | 11.70 | 11.74 | 109,291 | +0.07(+0.60%) |
Apr 20, 2006 | 11.56 | 11.73 | 11.56 | 11.67 | 92,206 | +0.02(+0.16%) |
Apr 19, 2006 | 11.56 | 11.66 | 11.53 | 11.66 | 41,221 | +0.08(+0.70%) |
Apr 18, 2006 | 11.36 | 11.62 | 11.36 | 11.57 | 73,493 | +0.28(+2.45%) |
Apr 17, 2006 | 11.10 | 11.39 | 11.10 | 11.30 | 67,256 | +0.18(+1.59%) |
Apr 13, 2006 | 11.19 | 11.21 | 11.10 | 11.12 | 46,645 | -0.07(-0.63%) |
Apr 12, 2006 | 11.25 | 11.28 | 11.15 | 11.19 | 45,560 | -0.08(-0.69%) |
Apr 11, 2006 | 11.27 | 11.38 | 11.27 | 11.27 | 26,577 | +0.01(+0.13%) |
Apr 10, 2006 | 11.27 | 11.37 | 11.25 | 11.25 | 26,577 | -0.03(-0.26%) |
Apr 07, 2006 | 11.62 | 11.62 | 11.28 | 11.28 | 96,002 | -0.28(-2.39%) |
Apr 06, 2006 | 11.62 | 11.69 | 11.50 | 11.56 | 93,833 | -0.05(-0.45%) |
Apr 05, 2006 | 11.54 | 11.61 | 11.50 | 11.61 | 162,716 | +0.07(+0.61%) |
Apr 04, 2006 | 11.52 | 11.57 | 11.47 | 11.54 | 82,443 | +0.07(+0.64%) |
Apr 03, 2006 | 11.19 | 11.52 | 11.19 | 11.47 | 94,646 | +0.23(+2.03%) |
Mar 31, 2006 | 11.14 | 11.25 | 11.12 | 11.24 | 126,105 | +0.12(+1.09%) |
Mar 30, 2006 | 11.06 | 11.21 | 11.06 | 11.12 | 177,903 | +0.11(+0.97%) |
Mar 29, 2006 | 10.91 | 11.07 | 10.91 | 11.01 | 134,783 | +0.11(+1.05%) |
Mar 28, 2006 | 11.12 | 11.13 | 10.90 | 10.90 | 92,748 | -0.24(-2.12%) |
Mar 27, 2006 | 11.17 | 11.24 | 11.12 | 11.13 | 32,272 | -0.10(-0.85%) |
Mar 24, 2006 | 11.21 | 11.28 | 11.13 | 11.23 | 65,357 | +0.08(+0.76%) |
Mar 23, 2006 | 11.33 | 11.38 | 11.14 | 11.14 | 107,393 | -0.12(-1.08%) |
Mar 22, 2006 | 11.28 | 11.30 | 11.21 | 11.27 | 69,968 | +0.04(+0.36%) |
Mar 21, 2006 | 11.42 | 11.47 | 11.22 | 11.22 | 98,986 | -0.27(-2.31%) |
Mar 20, 2006 | 11.42 | 11.52 | 11.38 | 11.49 | 133,970 | +0.07(+0.58%) |
Mar 17, 2006 | 11.43 | 11.45 | 11.34 | 11.42 | 85,968 | +0.05(+0.45%) |
Mar 16, 2006 | 11.25 | 11.43 | 11.25 | 11.37 | 125,563 | +0.05(+0.46%) |
Mar 15, 2006 | 11.12 | 11.39 | 11.11 | 11.32 | 125,834 | +0.33(+3.02%) |
Mar 14, 2006 | 11.06 | 11.17 | 10.94 | 10.99 | 77,290 | +0.04(+0.34%) |
Mar 13, 2006 | 10.86 | 11.00 | 10.86 | 10.95 | 39,865 | +0.10(+0.88%) |
Mar 10, 2006 | 10.72 | 10.89 | 10.72 | 10.86 | 186,039 | +0.16(+1.52%) |
Mar 09, 2006 | 10.84 | 11.01 | 10.69 | 10.69 | 162,988 | -0.13(-1.23%) |
Mar 08, 2006 | 11.01 | 11.01 | 10.74 | 10.83 | 146,445 | -0.22(-1.97%) |
Mar 07, 2006 | 11.24 | 11.24 | 10.88 | 11.04 | 413,300 | -0.29(-2.57%) |
Mar 06, 2006 | 11.53 | 11.61 | 11.33 | 11.34 | 62,103 | -0.17(-1.47%) |
Mar 03, 2006 | 11.39 | 11.56 | 11.39 | 11.50 | 102,511 | -0.07(-0.57%) |
Mar 02, 2006 | 11.60 | 11.60 | 11.48 | 11.57 | 66,713 | +0.01(+0.06%) |