Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.81 | 10.91 | 10.75 | 10.79 | 138,801 | -0.02(-0.19%) |
May 30, 2006 | 11.05 | 11.13 | 10.77 | 10.81 | 104,191 | -0.29(-2.60%) |
May 26, 2006 | 11.36 | 11.49 | 11.05 | 11.09 | 55,852 | -0.26(-2.25%) |
May 25, 2006 | 11.34 | 11.49 | 11.04 | 11.35 | 75,536 | +0.14(+1.26%) |
May 24, 2006 | 11.22 | 11.30 | 11.13 | 11.21 | 76,037 | -0.07(-0.65%) |
May 23, 2006 | 11.57 | 11.57 | 11.25 | 11.28 | 73,295 | -0.20(-1.75%) |
May 22, 2006 | 11.16 | 11.70 | 11.16 | 11.48 | 78,275 | +0.21(+1.91%) |
May 19, 2006 | 11.28 | 11.48 | 11.10 | 11.27 | 168,311 | -0.05(-0.42%) |
May 18, 2006 | 11.75 | 11.75 | 11.18 | 11.32 | 309,123 | -1.44(-11.32%) |
May 17, 2006 | 12.75 | 12.90 | 12.49 | 12.76 | 56,013 | -0.09(-0.73%) |
May 16, 2006 | 12.83 | 13.04 | 12.58 | 12.85 | 58,255 | +0.03(+0.21%) |
May 15, 2006 | 12.71 | 12.89 | 12.48 | 12.83 | 70,423 | +0.05(+0.42%) |
May 12, 2006 | 13.01 | 13.03 | 12.47 | 12.77 | 95,320 | -0.24(-1.81%) |
May 11, 2006 | 13.09 | 13.10 | 12.76 | 13.01 | 70,717 | -0.10(-0.77%) |
May 10, 2006 | 12.72 | 13.11 | 12.59 | 13.11 | 116,520 | +0.34(+2.63%) |
May 09, 2006 | 12.52 | 12.83 | 12.36 | 12.77 | 122,547 | +0.28(+2.20%) |
May 08, 2006 | 12.17 | 12.52 | 12.11 | 12.50 | 60,373 | +0.27(+2.20%) |
May 05, 2006 | 12.12 | 12.42 | 12.11 | 12.23 | 60,511 | +0.24(+2.02%) |
May 04, 2006 | 12.38 | 12.47 | 11.91 | 11.99 | 67,618 | -0.46(-3.67%) |
May 03, 2006 | 12.34 | 12.59 | 12.30 | 12.44 | 129,642 | +0.14(+1.15%) |
May 02, 2006 | 12.13 | 12.35 | 12.13 | 12.30 | 109,555 | +0.25(+2.06%) |
May 01, 2006 | 12.29 | 12.55 | 11.79 | 12.06 | 174,472 | -0.48(-3.86%) |
Apr 28, 2006 | 11.98 | 12.57 | 11.75 | 12.54 | 109,587 | +0.61(+5.12%) |
Apr 27, 2006 | 11.96 | 12.17 | 11.79 | 11.93 | 151,897 | -0.15(-1.28%) |
Apr 26, 2006 | 11.97 | 12.10 | 11.75 | 12.08 | 250,567 | +0.09(+0.78%) |
Apr 25, 2006 | 12.42 | 12.51 | 11.83 | 11.99 | 133,360 | -0.46(-3.72%) |
Apr 24, 2006 | 12.24 | 12.74 | 12.24 | 12.45 | 195,869 | +0.15(+1.26%) |
Apr 21, 2006 | 12.46 | 12.56 | 12.13 | 12.30 | 94,987 | -0.01(-0.11%) |
Apr 20, 2006 | 12.29 | 12.42 | 12.14 | 12.31 | 66,101 | -0.05(-0.38%) |
Apr 19, 2006 | 12.36 | 12.42 | 12.20 | 12.36 | 69,990 | +0.00(+0.00%) |
Apr 18, 2006 | 12.16 | 12.53 | 12.04 | 12.36 | 172,449 | +0.21(+1.71%) |
Apr 17, 2006 | 12.85 | 12.85 | 12.05 | 12.15 | 139,723 | -0.86(-6.61%) |
Apr 13, 2006 | 13.04 | 13.12 | 12.76 | 13.01 | 54,557 | -0.01(-0.05%) |
Apr 12, 2006 | 12.48 | 13.06 | 12.34 | 13.02 | 119,528 | +0.54(+4.31%) |
Apr 11, 2006 | 12.89 | 13.13 | 12.46 | 12.48 | 93,865 | -0.36(-2.82%) |
Apr 10, 2006 | 12.76 | 13.30 | 12.73 | 12.84 | 131,721 | +0.08(+0.63%) |
Apr 07, 2006 | 13.00 | 13.43 | 12.65 | 12.76 | 104,665 | -0.24(-1.81%) |
Apr 06, 2006 | 13.38 | 13.38 | 12.74 | 13.00 | 122,815 | -0.42(-3.10%) |
Apr 05, 2006 | 13.43 | 13.43 | 13.09 | 13.41 | 112,939 | -0.07(-0.50%) |
Apr 04, 2006 | 13.67 | 14.07 | 13.43 | 13.48 | 270,893 | -0.21(-1.52%) |
Apr 03, 2006 | 12.75 | 14.07 | 12.75 | 13.69 | 268,088 | +0.99(+7.83%) |
Mar 31, 2006 | 12.07 | 12.87 | 12.07 | 12.69 | 266,678 | +0.71(+5.88%) |
Mar 30, 2006 | 12.09 | 12.10 | 11.82 | 11.99 | 85,611 | -0.17(-1.44%) |
Mar 29, 2006 | 12.15 | 12.36 | 11.99 | 12.16 | 52,232 | +0.05(+0.39%) |
Mar 28, 2006 | 12.29 | 12.35 | 11.89 | 12.12 | 123,768 | -0.05(-0.44%) |
Mar 27, 2006 | 12.21 | 12.47 | 12.09 | 12.17 | 55,315 | -0.12(-0.98%) |
Mar 24, 2006 | 12.10 | 12.32 | 11.87 | 12.29 | 52,841 | +0.14(+1.16%) |
Mar 23, 2006 | 11.69 | 12.24 | 11.61 | 12.15 | 92,911 | +0.54(+4.63%) |
Mar 22, 2006 | 11.27 | 11.67 | 11.26 | 11.61 | 59,856 | +0.26(+2.25%) |
Mar 21, 2006 | 11.18 | 11.41 | 11.15 | 11.36 | 62,003 | +0.11(+1.02%) |
Mar 20, 2006 | 11.22 | 11.29 | 10.99 | 11.24 | 73,109 | -0.01(-0.06%) |
Mar 17, 2006 | 11.28 | 11.35 | 11.05 | 11.25 | 156,719 | +0.03(+0.24%) |
Mar 16, 2006 | 10.97 | 11.24 | 10.91 | 11.22 | 79,595 | +0.26(+2.33%) |
Mar 15, 2006 | 11.07 | 11.07 | 10.77 | 10.97 | 37,544 | -0.05(-0.49%) |
Mar 14, 2006 | 10.98 | 11.05 | 10.81 | 11.02 | 50,196 | +0.02(+0.18%) |
Mar 13, 2006 | 10.93 | 11.05 | 10.78 | 11.00 | 154,182 | +0.10(+0.92%) |
Mar 10, 2006 | 10.36 | 10.98 | 10.36 | 10.90 | 92,406 | +0.26(+2.40%) |
Mar 09, 2006 | 10.75 | 10.77 | 10.30 | 10.64 | 102,597 | -0.17(-1.55%) |
Mar 08, 2006 | 10.60 | 10.92 | 10.21 | 10.81 | 89,564 | +0.11(+1.07%) |
Mar 07, 2006 | 10.73 | 10.94 | 10.41 | 10.70 | 83,751 | -0.07(-0.69%) |
Mar 06, 2006 | 10.77 | 10.95 | 10.40 | 10.77 | 27,327 | -0.08(-0.74%) |
Mar 03, 2006 | 10.74 | 11.01 | 10.74 | 10.85 | 54,327 | -0.02(-0.18%) |
Mar 02, 2006 | 10.34 | 10.95 | 10.34 | 10.87 | 62,636 | +0.35(+3.32%) |