Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.36 | 10.92 | 10.22 | 10.85 | 743,240 | +0.53(+5.14%) |
May 30, 2006 | 10.36 | 10.50 | 10.09 | 10.32 | 698,859 | -0.01(-0.10%) |
May 26, 2006 | 10.22 | 10.36 | 10.10 | 10.33 | 329,003 | +0.23(+2.28%) |
May 25, 2006 | 10.03 | 10.20 | 9.870 | 10.10 | 411,741 | +0.23(+2.33%) |
May 24, 2006 | 9.640 | 9.930 | 9.370 | 9.870 | 755,671 | +0.17(+1.75%) |
May 23, 2006 | 9.470 | 9.950 | 9.460 | 9.700 | 472,131 | +0.26(+2.75%) |
May 22, 2006 | 9.690 | 9.720 | 9.000 | 9.440 | 710,653 | -0.24(-2.48%) |
May 19, 2006 | 9.680 | 9.840 | 9.310 | 9.680 | 634,587 | +0.00(+0.00%) |
May 18, 2006 | 9.490 | 9.930 | 9.440 | 9.680 | 627,359 | +0.28(+2.98%) |
May 17, 2006 | 9.990 | 9.990 | 9.290 | 9.400 | 952,778 | -0.37(-3.79%) |
May 16, 2006 | 9.890 | 10.01 | 9.730 | 9.770 | 327,256 | -0.12(-1.21%) |
May 15, 2006 | 9.940 | 10.24 | 9.750 | 9.890 | 864,659 | -0.09(-0.90%) |
May 12, 2006 | 10.51 | 10.58 | 9.820 | 9.980 | 865,236 | -0.63(-5.94%) |
May 11, 2006 | 10.92 | 11.11 | 10.60 | 10.61 | 404,177 | -0.26(-2.39%) |
May 10, 2006 | 11.32 | 11.32 | 10.66 | 10.87 | 473,643 | -0.34(-3.03%) |
May 09, 2006 | 11.15 | 11.36 | 11.05 | 11.21 | 332,423 | +0.07(+0.63%) |
May 08, 2006 | 11.29 | 11.48 | 11.12 | 11.14 | 347,957 | -0.08(-0.71%) |
May 05, 2006 | 11.14 | 11.39 | 10.94 | 11.22 | 412,146 | +0.19(+1.72%) |
May 04, 2006 | 10.71 | 11.15 | 10.69 | 11.03 | 305,387 | +0.40(+3.76%) |
May 03, 2006 | 10.29 | 10.75 | 10.20 | 10.63 | 364,768 | +0.29(+2.80%) |
May 02, 2006 | 10.58 | 10.80 | 10.21 | 10.34 | 334,683 | -0.18(-1.71%) |
May 01, 2006 | 10.85 | 10.95 | 10.49 | 10.52 | 366,923 | -0.24(-2.23%) |
Apr 28, 2006 | 10.64 | 10.81 | 10.43 | 10.76 | 353,500 | +0.02(+0.19%) |
Apr 27, 2006 | 10.60 | 11.24 | 10.50 | 10.74 | 466,232 | +0.10(+0.94%) |
Apr 26, 2006 | 10.67 | 10.67 | 10.50 | 10.64 | 324,470 | +0.05(+0.47%) |
Apr 25, 2006 | 10.93 | 10.98 | 10.54 | 10.59 | 305,227 | -0.25(-2.31%) |
Apr 24, 2006 | 11.22 | 11.29 | 10.75 | 10.84 | 503,007 | -0.30(-2.69%) |
Apr 21, 2006 | 11.74 | 11.74 | 11.10 | 11.14 | 365,209 | -0.50(-4.30%) |
Apr 20, 2006 | 11.61 | 11.74 | 11.50 | 11.64 | 323,249 | +0.11(+0.95%) |
Apr 19, 2006 | 11.04 | 11.58 | 10.93 | 11.53 | 536,927 | +0.63(+5.78%) |
Apr 18, 2006 | 10.58 | 10.90 | 10.45 | 10.90 | 542,704 | +0.32(+3.02%) |
Apr 17, 2006 | 11.00 | 11.09 | 10.39 | 10.58 | 357,297 | -0.33(-3.02%) |
Apr 13, 2006 | 10.57 | 11.00 | 10.39 | 10.91 | 354,591 | +0.37(+3.51%) |
Apr 12, 2006 | 10.33 | 10.79 | 10.32 | 10.54 | 472,577 | +0.21(+2.03%) |
Apr 11, 2006 | 11.40 | 11.46 | 10.33 | 10.33 | 804,410 | -0.98(-8.66%) |
Apr 10, 2006 | 11.27 | 11.42 | 11.05 | 11.31 | 475,704 | +0.05(+0.44%) |
Apr 07, 2006 | 11.56 | 11.72 | 11.12 | 11.26 | 304,565 | -0.26(-2.26%) |
Apr 06, 2006 | 11.72 | 11.76 | 11.23 | 11.52 | 492,346 | -0.13(-1.12%) |
Apr 05, 2006 | 11.98 | 11.99 | 11.50 | 11.65 | 430,146 | -0.31(-2.59%) |
Apr 04, 2006 | 12.00 | 12.13 | 11.80 | 11.96 | 431,791 | -0.04(-0.33%) |
Apr 03, 2006 | 12.03 | 12.49 | 11.80 | 12.00 | 1,071,788 | -0.01(-0.08%) |
Mar 31, 2006 | 12.16 | 12.17 | 11.84 | 12.01 | 482,133 | -0.11(-0.91%) |
Mar 30, 2006 | 12.10 | 12.17 | 11.78 | 12.12 | 283,948 | +0.10(+0.83%) |
Mar 29, 2006 | 11.81 | 12.20 | 11.76 | 12.02 | 354,896 | +0.29(+2.47%) |
Mar 28, 2006 | 11.63 | 12.21 | 11.57 | 11.73 | 475,484 | +0.34(+2.99%) |
Mar 27, 2006 | 11.16 | 11.43 | 11.04 | 11.39 | 229,959 | +0.16(+1.42%) |
Mar 24, 2006 | 11.24 | 11.28 | 11.02 | 11.23 | 185,769 | +0.02(+0.18%) |
Mar 23, 2006 | 11.23 | 11.30 | 10.94 | 11.21 | 253,400 | -0.06(-0.53%) |
Mar 22, 2006 | 11.26 | 11.37 | 10.92 | 11.27 | 270,800 | -0.03(-0.27%) |
Mar 21, 2006 | 11.79 | 11.83 | 11.09 | 11.30 | 474,478 | -0.55(-4.64%) |
Mar 20, 2006 | 12.10 | 12.14 | 11.51 | 11.85 | 344,539 | +0.07(+0.59%) |
Mar 17, 2006 | 11.56 | 11.86 | 11.36 | 11.78 | 702,297 | +0.28(+2.43%) |
Mar 16, 2006 | 11.57 | 11.68 | 11.40 | 11.50 | 146,592 | -0.02(-0.17%) |
Mar 15, 2006 | 11.50 | 11.68 | 11.31 | 11.52 | 220,301 | +0.02(+0.17%) |
Mar 14, 2006 | 11.58 | 11.73 | 11.22 | 11.50 | 297,031 | -0.10(-0.86%) |
Mar 13, 2006 | 11.64 | 12.15 | 11.57 | 11.60 | 762,314 | -0.04(-0.34%) |
Mar 10, 2006 | 11.30 | 11.64 | 11.20 | 11.64 | 257,051 | +0.35(+3.10%) |
Mar 09, 2006 | 11.33 | 11.55 | 11.20 | 11.29 | 354,078 | -0.06(-0.53%) |
Mar 08, 2006 | 10.97 | 11.48 | 10.91 | 11.35 | 365,575 | +0.31(+2.81%) |
Mar 07, 2006 | 11.10 | 11.26 | 10.81 | 11.04 | 474,730 | -0.15(-1.34%) |
Mar 06, 2006 | 11.29 | 11.29 | 11.03 | 11.19 | 370,613 | -0.02(-0.18%) |
Mar 03, 2006 | 11.12 | 11.46 | 11.02 | 11.21 | 371,013 | +0.05(+0.45%) |
Mar 02, 2006 | 11.15 | 11.39 | 11.03 | 11.16 | 472,166 | -0.02(-0.18%) |