Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.45 | 10.76 | 10.42 | 10.52 | 14,769 | +0.12(+1.15%) |
May 30, 2006 | 10.64 | 10.64 | 10.12 | 10.40 | 45,459 | -0.24(-2.26%) |
May 26, 2006 | 10.61 | 10.68 | 10.51 | 10.64 | 16,855 | +0.10(+0.95%) |
May 25, 2006 | 10.29 | 10.55 | 10.19 | 10.54 | 18,222 | +0.35(+3.43%) |
May 24, 2006 | 10.35 | 10.55 | 9.760 | 10.19 | 60,292 | -0.18(-1.74%) |
May 23, 2006 | 10.54 | 10.92 | 10.29 | 10.37 | 69,721 | -0.12(-1.14%) |
May 22, 2006 | 10.64 | 10.64 | 10.09 | 10.49 | 32,231 | -0.19(-1.78%) |
May 19, 2006 | 10.75 | 10.92 | 10.62 | 10.68 | 46,709 | -0.02(-0.19%) |
May 18, 2006 | 10.62 | 10.97 | 10.48 | 10.70 | 49,682 | +0.05(+0.47%) |
May 17, 2006 | 10.74 | 10.77 | 9.900 | 10.65 | 97,380 | -0.15(-1.39%) |
May 16, 2006 | 11.06 | 11.06 | 10.73 | 10.80 | 36,403 | -0.29(-2.61%) |
May 15, 2006 | 10.93 | 11.10 | 10.77 | 11.09 | 50,617 | +0.13(+1.19%) |
May 12, 2006 | 11.19 | 11.20 | 10.91 | 10.96 | 23,206 | +0.05(+0.46%) |
May 11, 2006 | 11.10 | 11.22 | 10.91 | 10.91 | 18,754 | -0.16(-1.45%) |
May 10, 2006 | 11.24 | 11.53 | 10.93 | 11.07 | 30,954 | -0.14(-1.25%) |
May 09, 2006 | 11.46 | 11.46 | 11.07 | 11.21 | 24,434 | -0.24(-2.10%) |
May 08, 2006 | 10.90 | 11.49 | 10.77 | 11.45 | 67,701 | +0.58(+5.34%) |
May 05, 2006 | 10.32 | 10.87 | 10.27 | 10.87 | 104,187 | +0.52(+5.02%) |
May 04, 2006 | 10.45 | 10.67 | 10.17 | 10.35 | 88,339 | -0.11(-1.05%) |
May 03, 2006 | 10.71 | 10.72 | 10.20 | 10.46 | 105,281 | -0.28(-2.61%) |
May 02, 2006 | 11.44 | 11.58 | 10.58 | 10.74 | 128,138 | -0.73(-6.36%) |
May 01, 2006 | 11.47 | 11.62 | 11.32 | 11.47 | 31,800 | -0.03(-0.26%) |
Apr 28, 2006 | 11.28 | 11.82 | 11.01 | 11.50 | 119,200 | +0.22(+1.95%) |
Apr 27, 2006 | 11.12 | 11.41 | 10.95 | 11.28 | 94,848 | +0.11(+0.98%) |
Apr 26, 2006 | 12.06 | 12.24 | 10.75 | 11.17 | 167,724 | -0.86(-7.15%) |
Apr 25, 2006 | 11.35 | 12.03 | 11.29 | 12.03 | 54,904 | +0.62(+5.43%) |
Apr 24, 2006 | 11.40 | 11.60 | 11.20 | 11.41 | 47,500 | +0.01(+0.09%) |
Apr 21, 2006 | 11.56 | 11.66 | 11.40 | 11.40 | 45,220 | -0.02(-0.18%) |
Apr 20, 2006 | 11.73 | 11.79 | 11.07 | 11.42 | 59,182 | -0.28(-2.39%) |
Apr 19, 2006 | 11.50 | 11.83 | 11.49 | 11.70 | 47,719 | +0.23(+2.01%) |
Apr 18, 2006 | 11.67 | 11.98 | 11.30 | 11.47 | 91,995 | -0.20(-1.71%) |
Apr 17, 2006 | 11.21 | 11.70 | 11.02 | 11.67 | 104,657 | +0.54(+4.85%) |
Apr 13, 2006 | 11.07 | 11.37 | 11.00 | 11.13 | 46,266 | +0.03(+0.27%) |
Apr 12, 2006 | 11.50 | 11.70 | 11.00 | 11.10 | 95,309 | -0.40(-3.48%) |
Apr 11, 2006 | 11.71 | 11.89 | 11.39 | 11.50 | 80,845 | -0.24(-2.04%) |
Apr 10, 2006 | 11.29 | 11.89 | 11.29 | 11.74 | 61,202 | +0.26(+2.26%) |
Apr 07, 2006 | 11.78 | 12.17 | 11.43 | 11.48 | 145,356 | -0.33(-2.79%) |
Apr 06, 2006 | 11.88 | 11.98 | 11.50 | 11.81 | 63,843 | -0.04(-0.34%) |
Apr 05, 2006 | 11.69 | 11.89 | 11.66 | 11.85 | 101,765 | +0.10(+0.85%) |
Apr 04, 2006 | 11.95 | 12.36 | 11.67 | 11.75 | 138,615 | -0.51(-4.16%) |
Apr 03, 2006 | 12.25 | 12.51 | 12.12 | 12.26 | 113,084 | +0.04(+0.33%) |
Mar 31, 2006 | 11.81 | 12.37 | 11.75 | 12.22 | 84,726 | +0.44(+3.74%) |
Mar 30, 2006 | 11.82 | 12.00 | 11.70 | 11.78 | 72,562 | -0.01(-0.08%) |
Mar 29, 2006 | 11.81 | 12.05 | 11.64 | 11.79 | 48,865 | +0.01(+0.08%) |
Mar 28, 2006 | 11.66 | 12.00 | 11.37 | 11.78 | 104,832 | +0.15(+1.29%) |
Mar 27, 2006 | 11.48 | 11.78 | 11.27 | 11.63 | 73,731 | +0.18(+1.57%) |
Mar 24, 2006 | 11.55 | 11.67 | 11.21 | 11.45 | 93,192 | -0.07(-0.61%) |
Mar 23, 2006 | 11.28 | 11.67 | 11.20 | 11.52 | 60,000 | +0.16(+1.41%) |
Mar 22, 2006 | 11.22 | 11.46 | 11.12 | 11.36 | 107,300 | +0.17(+1.52%) |
Mar 21, 2006 | 11.59 | 11.59 | 11.18 | 11.19 | 163,174 | -0.38(-3.28%) |
Mar 20, 2006 | 11.59 | 11.59 | 11.10 | 11.57 | 116,623 | -0.02(-0.17%) |
Mar 17, 2006 | 11.57 | 11.81 | 11.57 | 11.59 | 70,335 | +0.02(+0.17%) |
Mar 16, 2006 | 12.21 | 12.39 | 11.37 | 11.57 | 158,970 | -0.64(-5.24%) |
Mar 15, 2006 | 12.51 | 12.74 | 12.10 | 12.21 | 106,429 | -0.33(-2.63%) |
Mar 14, 2006 | 13.05 | 13.05 | 12.43 | 12.54 | 135,232 | -0.48(-3.69%) |
Mar 13, 2006 | 12.93 | 13.15 | 12.75 | 13.02 | 87,285 | +0.09(+0.70%) |
Mar 10, 2006 | 12.90 | 13.00 | 12.62 | 12.93 | 57,668 | +0.03(+0.23%) |
Mar 09, 2006 | 12.88 | 13.13 | 12.80 | 12.90 | 44,761 | -0.01(-0.08%) |
Mar 08, 2006 | 12.84 | 13.00 | 12.51 | 12.91 | 103,935 | +0.10(+0.78%) |
Mar 07, 2006 | 13.24 | 13.28 | 12.53 | 12.81 | 107,115 | -0.38(-2.88%) |
Mar 06, 2006 | 12.69 | 13.20 | 11.81 | 13.19 | 318,497 | +0.87(+7.06%) |
Mar 03, 2006 | 13.65 | 13.65 | 12.00 | 12.32 | 452,896 | -1.72(-12.25%) |
Mar 02, 2006 | 14.60 | 14.63 | 13.90 | 14.04 | 128,786 | -0.30(-2.12%) |