Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.618 | 9.700 | 9.538 | 9.643 | 4,324,190 | +0.07(+0.69%) |
May 30, 2006 | 9.649 | 9.796 | 9.567 | 9.577 | 4,338,616 | -0.06(-0.63%) |
May 26, 2006 | 9.670 | 9.712 | 9.566 | 9.637 | 3,394,212 | -0.01(-0.13%) |
May 25, 2006 | 9.659 | 9.744 | 9.636 | 9.649 | 3,542,316 | +0.01(+0.14%) |
May 24, 2006 | 9.568 | 9.684 | 9.483 | 9.636 | 6,470,738 | +0.02(+0.24%) |
May 23, 2006 | 9.627 | 9.732 | 9.591 | 9.613 | 4,656,623 | -0.02(-0.18%) |
May 22, 2006 | 9.480 | 9.687 | 9.466 | 9.631 | 5,488,186 | -0.07(-0.68%) |
May 19, 2006 | 9.728 | 9.815 | 9.622 | 9.696 | 7,194,268 | -0.01(-0.13%) |
May 18, 2006 | 9.694 | 9.803 | 9.649 | 9.709 | 5,372,780 | +0.02(+0.19%) |
May 17, 2006 | 9.769 | 9.867 | 9.668 | 9.690 | 7,203,244 | -0.14(-1.41%) |
May 16, 2006 | 9.623 | 9.973 | 9.623 | 9.828 | 9,798,592 | +0.20(+2.13%) |
May 15, 2006 | 9.712 | 9.764 | 9.589 | 9.623 | 5,938,268 | -0.10(-1.02%) |
May 12, 2006 | 9.743 | 9.800 | 9.559 | 9.722 | 7,961,716 | -0.04(-0.43%) |
May 11, 2006 | 9.566 | 9.804 | 9.563 | 9.764 | 10,171,096 | +0.14(+1.49%) |
May 10, 2006 | 9.317 | 9.722 | 9.156 | 9.620 | 13,675,264 | +0.39(+4.27%) |
May 09, 2006 | 9.660 | 9.660 | 9.160 | 9.226 | 13,585,504 | -0.44(-4.56%) |
May 08, 2006 | 9.706 | 9.796 | 9.594 | 9.667 | 9,270,290 | +0.11(+1.19%) |
May 05, 2006 | 9.462 | 9.566 | 9.383 | 9.554 | 8,011,084 | +0.17(+1.86%) |
May 04, 2006 | 9.461 | 9.618 | 9.254 | 9.379 | 15,447,063 | +0.02(+0.22%) |
May 03, 2006 | 10.40 | 10.40 | 9.347 | 9.358 | 27,021,622 | -1.61(-14.69%) |
May 02, 2006 | 11.01 | 11.02 | 10.56 | 10.97 | 9,015,756 | +0.03(+0.30%) |
May 01, 2006 | 11.20 | 11.25 | 10.90 | 10.94 | 7,407,448 | -0.19(-1.70%) |
Apr 28, 2006 | 11.02 | 11.34 | 10.96 | 11.13 | 8,559,582 | +0.04(+0.39%) |
Apr 27, 2006 | 11.72 | 12.01 | 10.89 | 11.08 | 13,294,105 | -1.24(-10.07%) |
Apr 26, 2006 | 12.41 | 12.42 | 12.27 | 12.32 | 3,162,439 | -0.03(-0.23%) |
Apr 25, 2006 | 12.42 | 12.47 | 12.30 | 12.35 | 2,403,004 | -0.10(-0.79%) |
Apr 24, 2006 | 12.47 | 12.58 | 12.42 | 12.45 | 2,298,819 | -0.04(-0.29%) |
Apr 21, 2006 | 12.77 | 12.77 | 12.46 | 12.49 | 4,359,453 | -0.26(-2.01%) |
Apr 20, 2006 | 12.86 | 13.03 | 12.69 | 12.74 | 3,718,951 | -0.10(-0.79%) |
Apr 19, 2006 | 13.08 | 13.10 | 12.80 | 12.84 | 3,447,106 | -0.24(-1.80%) |
Apr 18, 2006 | 13.02 | 13.12 | 12.74 | 13.08 | 4,672,972 | +0.17(+1.29%) |
Apr 17, 2006 | 13.03 | 13.03 | 12.80 | 12.91 | 1,829,822 | -0.13(-1.00%) |
Apr 13, 2006 | 12.85 | 13.08 | 12.88 | 13.04 | 1,773,402 | +0.19(+1.49%) |
Apr 12, 2006 | 12.82 | 12.98 | 12.78 | 12.85 | 3,870,581 | +0.01(+0.09%) |
Apr 11, 2006 | 13.15 | 13.20 | 12.77 | 12.84 | 4,394,395 | -0.32(-2.39%) |
Apr 10, 2006 | 13.15 | 13.21 | 12.78 | 13.16 | 4,769,785 | -0.06(-0.43%) |
Apr 07, 2006 | 13.54 | 13.58 | 13.21 | 13.21 | 2,473,851 | -0.34(-2.49%) |
Apr 06, 2006 | 13.69 | 13.69 | 13.39 | 13.55 | 2,783,202 | -0.15(-1.09%) |
Apr 05, 2006 | 13.75 | 13.84 | 13.62 | 13.70 | 2,601,759 | -0.04(-0.30%) |
Apr 04, 2006 | 13.74 | 13.79 | 13.67 | 13.74 | 2,610,094 | +0.04(+0.32%) |
Apr 03, 2006 | 13.58 | 13.73 | 13.53 | 13.70 | 2,079,868 | +0.12(+0.87%) |
Mar 31, 2006 | 13.80 | 13.82 | 13.52 | 13.58 | 3,289,705 | -0.27(-1.98%) |
Mar 30, 2006 | 13.73 | 13.91 | 13.70 | 13.86 | 2,637,022 | +0.07(+0.52%) |
Mar 29, 2006 | 13.70 | 13.86 | 13.68 | 13.78 | 2,414,224 | +0.09(+0.62%) |
Mar 28, 2006 | 13.70 | 13.81 | 13.69 | 13.70 | 2,172,834 | -0.09(-0.65%) |
Mar 27, 2006 | 13.66 | 13.83 | 13.66 | 13.79 | 1,822,129 | +0.15(+1.12%) |
Mar 24, 2006 | 13.61 | 13.69 | 13.61 | 13.64 | 1,419,491 | +0.00(+0.03%) |
Mar 23, 2006 | 13.67 | 13.68 | 13.54 | 13.63 | 1,937,855 | -0.09(-0.62%) |
Mar 22, 2006 | 13.56 | 13.74 | 13.56 | 13.72 | 2,760,121 | +0.10(+0.73%) |
Mar 21, 2006 | 13.80 | 13.82 | 13.56 | 13.62 | 2,227,331 | -0.14(-1.03%) |
Mar 20, 2006 | 13.78 | 13.86 | 13.69 | 13.76 | 2,055,505 | -0.02(-0.15%) |
Mar 17, 2006 | 13.81 | 13.83 | 13.69 | 13.78 | 4,285,401 | +0.03(+0.21%) |
Mar 16, 2006 | 13.62 | 13.86 | 13.62 | 13.75 | 3,876,351 | +0.13(+0.97%) |
Mar 15, 2006 | 13.29 | 13.62 | 13.28 | 13.62 | 4,357,850 | +0.39(+2.92%) |
Mar 14, 2006 | 13.15 | 13.27 | 13.13 | 13.23 | 2,156,805 | +0.09(+0.66%) |
Mar 13, 2006 | 13.23 | 13.29 | 13.08 | 13.15 | 2,564,572 | -0.11(-0.85%) |
Mar 10, 2006 | 13.15 | 13.42 | 13.14 | 13.26 | 4,846,081 | +0.20(+1.52%) |
Mar 09, 2006 | 12.99 | 13.11 | 12.95 | 13.06 | 2,651,447 | +0.00(+0.00%) |
Mar 08, 2006 | 12.84 | 13.12 | 12.83 | 13.06 | 3,437,168 | +0.22(+1.70%) |
Mar 07, 2006 | 12.69 | 12.89 | 12.69 | 12.84 | 2,159,370 | +0.15(+1.17%) |
Mar 06, 2006 | 12.83 | 12.87 | 12.68 | 12.69 | 1,758,014 | -0.15(-1.17%) |
Mar 03, 2006 | 12.76 | 12.95 | 12.76 | 12.84 | 2,339,531 | +0.02(+0.17%) |
Mar 02, 2006 | 12.75 | 12.83 | 12.73 | 12.82 | 1,825,655 | +0.05(+0.37%) |