Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.00 | 10.12 | 9.932 | 10.01 | 1,859,549 | +0.04(+0.35%) |
May 30, 2006 | 10.09 | 10.19 | 9.959 | 9.972 | 1,683,482 | -0.14(-1.41%) |
May 26, 2006 | 9.913 | 10.23 | 9.876 | 10.11 | 1,279,736 | +0.19(+1.88%) |
May 25, 2006 | 9.982 | 10.29 | 9.876 | 9.928 | 3,824,738 | +0.35(+3.68%) |
May 24, 2006 | 9.605 | 9.679 | 9.449 | 9.576 | 1,530,088 | -0.04(-0.43%) |
May 23, 2006 | 9.787 | 9.868 | 9.561 | 9.617 | 1,200,144 | -0.15(-1.49%) |
May 22, 2006 | 9.793 | 9.851 | 9.603 | 9.762 | 1,843,148 | -0.06(-0.59%) |
May 19, 2006 | 9.741 | 9.862 | 9.611 | 9.820 | 935,804 | +0.12(+1.26%) |
May 18, 2006 | 9.791 | 9.818 | 9.650 | 9.698 | 1,186,638 | -0.10(-1.04%) |
May 17, 2006 | 9.781 | 9.849 | 9.717 | 9.799 | 1,132,130 | -0.03(-0.34%) |
May 16, 2006 | 9.851 | 9.922 | 9.760 | 9.833 | 794,468 | -0.04(-0.44%) |
May 15, 2006 | 9.858 | 9.945 | 9.814 | 9.876 | 899,626 | -0.10(-0.96%) |
May 12, 2006 | 10.17 | 10.17 | 9.922 | 9.972 | 1,066,045 | -0.24(-2.39%) |
May 11, 2006 | 10.31 | 10.38 | 10.21 | 10.22 | 806,045 | -0.12(-1.16%) |
May 10, 2006 | 10.36 | 10.41 | 10.26 | 10.34 | 923,744 | -0.02(-0.22%) |
May 09, 2006 | 10.46 | 10.46 | 10.32 | 10.36 | 1,047,714 | -0.10(-0.99%) |
May 08, 2006 | 10.38 | 10.51 | 10.37 | 10.46 | 789,162 | +0.08(+0.82%) |
May 05, 2006 | 10.37 | 10.41 | 10.27 | 10.38 | 1,474,615 | +0.05(+0.52%) |
May 04, 2006 | 10.36 | 10.36 | 10.25 | 10.32 | 615,990 | -0.04(-0.40%) |
May 03, 2006 | 10.31 | 10.41 | 10.23 | 10.37 | 731,277 | +0.05(+0.50%) |
May 02, 2006 | 10.30 | 10.42 | 10.20 | 10.31 | 1,014,431 | +0.03(+0.32%) |
May 01, 2006 | 10.28 | 10.33 | 10.16 | 10.28 | 1,077,139 | +0.03(+0.28%) |
Apr 28, 2006 | 10.29 | 10.33 | 10.24 | 10.25 | 1,011,054 | -0.07(-0.72%) |
Apr 27, 2006 | 10.39 | 10.43 | 10.28 | 10.33 | 771,797 | -0.08(-0.80%) |
Apr 26, 2006 | 10.42 | 10.47 | 10.36 | 10.41 | 851,871 | +0.04(+0.38%) |
Apr 25, 2006 | 10.37 | 10.42 | 10.31 | 10.37 | 1,020,219 | -0.04(-0.34%) |
Apr 24, 2006 | 10.48 | 10.48 | 10.25 | 10.40 | 1,405,635 | -0.11(-1.01%) |
Apr 21, 2006 | 10.55 | 10.57 | 10.48 | 10.51 | 1,187,120 | -0.02(-0.18%) |
Apr 20, 2006 | 10.57 | 10.58 | 10.39 | 10.53 | 998,995 | -0.04(-0.41%) |
Apr 19, 2006 | 10.70 | 10.70 | 10.43 | 10.57 | 1,601,479 | -0.13(-1.22%) |
Apr 18, 2006 | 10.84 | 10.90 | 10.65 | 10.70 | 2,344,334 | -0.15(-1.39%) |
Apr 17, 2006 | 10.57 | 10.87 | 10.55 | 10.85 | 2,928,006 | +0.34(+3.27%) |
Apr 13, 2006 | 10.08 | 10.71 | 10.07 | 10.51 | 4,314,829 | +0.44(+4.32%) |
Apr 12, 2006 | 9.843 | 10.08 | 9.843 | 10.08 | 4,674,197 | +0.30(+3.12%) |
Apr 11, 2006 | 9.841 | 9.843 | 9.746 | 9.770 | 977,288 | -0.06(-0.61%) |
Apr 10, 2006 | 9.704 | 9.899 | 9.673 | 9.831 | 1,190,497 | +0.12(+1.28%) |
Apr 07, 2006 | 9.702 | 9.731 | 9.598 | 9.706 | 691,240 | -0.01(-0.13%) |
Apr 06, 2006 | 9.731 | 9.754 | 9.629 | 9.719 | 887,084 | -0.01(-0.13%) |
Apr 05, 2006 | 9.750 | 9.779 | 9.636 | 9.731 | 731,760 | -0.02(-0.21%) |
Apr 04, 2006 | 9.617 | 9.756 | 9.592 | 9.752 | 878,884 | -0.00(-0.04%) |
Apr 03, 2006 | 9.887 | 9.887 | 9.721 | 9.756 | 913,615 | -0.14(-1.44%) |
Mar 31, 2006 | 9.889 | 9.911 | 9.770 | 9.899 | 1,672,388 | +0.00(+0.00%) |
Mar 30, 2006 | 9.884 | 9.899 | 9.808 | 9.899 | 965,711 | +0.02(+0.19%) |
Mar 29, 2006 | 9.750 | 9.899 | 9.721 | 9.880 | 930,015 | +0.11(+1.08%) |
Mar 28, 2006 | 9.851 | 9.876 | 9.739 | 9.775 | 1,374,763 | -0.10(-1.01%) |
Mar 27, 2006 | 9.793 | 9.874 | 9.762 | 9.874 | 795,433 | +0.07(+0.70%) |
Mar 24, 2006 | 9.754 | 9.847 | 9.673 | 9.806 | 1,192,909 | -0.05(-0.50%) |
Mar 23, 2006 | 9.868 | 9.920 | 9.822 | 9.855 | 1,859,549 | -0.04(-0.42%) |
Mar 22, 2006 | 9.793 | 9.899 | 9.754 | 9.897 | 898,661 | +0.04(+0.44%) |
Mar 21, 2006 | 9.992 | 9.992 | 9.816 | 9.853 | 1,025,043 | -0.14(-1.39%) |
Mar 20, 2006 | 9.920 | 10.02 | 9.851 | 9.992 | 1,628,009 | +0.09(+0.94%) |
Mar 17, 2006 | 9.899 | 9.918 | 9.743 | 9.899 | 1,479,921 | +0.01(+0.06%) |
Mar 16, 2006 | 9.866 | 10.01 | 9.837 | 9.893 | 1,094,987 | +0.03(+0.27%) |
Mar 15, 2006 | 9.907 | 9.907 | 9.818 | 9.866 | 982,594 | -0.05(-0.52%) |
Mar 14, 2006 | 9.868 | 10.01 | 9.868 | 9.918 | 1,566,266 | +0.03(+0.27%) |
Mar 13, 2006 | 9.930 | 9.969 | 9.882 | 9.891 | 1,181,332 | +0.06(+0.65%) |
Mar 10, 2006 | 9.760 | 9.884 | 9.632 | 9.826 | 1,208,827 | +0.05(+0.49%) |
Mar 09, 2006 | 9.712 | 9.802 | 9.681 | 9.779 | 1,131,647 | +0.07(+0.68%) |
Mar 08, 2006 | 9.702 | 9.737 | 9.433 | 9.712 | 2,070,346 | -0.18(-1.84%) |
Mar 07, 2006 | 9.951 | 9.984 | 9.820 | 9.895 | 1,577,360 | -0.11(-1.06%) |
Mar 06, 2006 | 10.05 | 10.05 | 9.893 | 10.00 | 1,974,836 | -0.02(-0.23%) |
Mar 03, 2006 | 9.789 | 10.05 | 9.777 | 10.02 | 2,426,337 | +0.18(+1.85%) |
Mar 02, 2006 | 9.671 | 9.841 | 9.629 | 9.841 | 1,435,060 | +0.18(+1.87%) |