Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.26 | 10.46 | 10.17 | 10.26 | 8,336 | +0.10(+0.95%) |
May 30, 2006 | 10.51 | 10.51 | 10.12 | 10.17 | 29,328 | +0.17(+1.66%) |
May 26, 2006 | 10.08 | 10.11 | 9.941 | 10.00 | 2,544 | +0.29(+2.97%) |
May 25, 2006 | 9.574 | 9.714 | 9.242 | 9.714 | 6,961 | +0.05(+0.54%) |
May 24, 2006 | 9.536 | 9.661 | 9.487 | 9.661 | 1,744 | -0.06(-0.63%) |
May 23, 2006 | 10.05 | 10.05 | 9.565 | 9.723 | 5,781 | -0.32(-3.22%) |
May 22, 2006 | 9.993 | 10.21 | 9.993 | 10.05 | 2,861 | +0.15(+1.50%) |
May 19, 2006 | 9.819 | 10.33 | 9.426 | 9.897 | 7,382 | +0.13(+1.34%) |
May 18, 2006 | 9.469 | 9.819 | 9.347 | 9.766 | 6,043 | +0.17(+1.82%) |
May 17, 2006 | 9.600 | 9.618 | 9.504 | 9.591 | 1,659 | +0.07(+0.73%) |
May 16, 2006 | 9.478 | 9.705 | 9.478 | 9.522 | 2,850 | +0.13(+1.40%) |
May 15, 2006 | 9.426 | 9.443 | 9.321 | 9.391 | 1,430 | +0.09(+0.94%) |
May 12, 2006 | 9.600 | 9.600 | 9.303 | 9.303 | 2,976 | -0.20(-2.11%) |
May 11, 2006 | 9.452 | 9.522 | 9.391 | 9.504 | 2,861 | +0.12(+1.27%) |
May 10, 2006 | 9.251 | 9.417 | 8.989 | 9.385 | 4,867 | +0.20(+2.23%) |
May 09, 2006 | 9.251 | 9.251 | 9.172 | 9.181 | 4,939 | -0.05(-0.49%) |
May 08, 2006 | 9.076 | 9.242 | 8.954 | 9.226 | 7,406 | +0.35(+3.95%) |
May 05, 2006 | 9.067 | 9.067 | 8.875 | 8.875 | 801 | -0.08(-0.88%) |
May 04, 2006 | 8.945 | 8.954 | 8.832 | 8.954 | 940 | +0.00(+0.00%) |
May 03, 2006 | 8.753 | 8.989 | 8.753 | 8.954 | 469 | +0.04(+0.49%) |
May 02, 2006 | 8.954 | 8.970 | 8.893 | 8.910 | 1,774 | +0.04(+0.49%) |
May 01, 2006 | 8.814 | 8.901 | 8.744 | 8.866 | 2,632 | +0.25(+2.94%) |
Apr 28, 2006 | 8.901 | 8.954 | 8.613 | 8.613 | 9,730 | -0.17(-1.89%) |
Apr 27, 2006 | 8.281 | 9.059 | 8.281 | 8.779 | 36,052 | +0.51(+6.12%) |
Apr 26, 2006 | 8.211 | 8.281 | 8.158 | 8.272 | 1,946 | -0.03(-0.32%) |
Apr 25, 2006 | 8.299 | 8.299 | 8.299 | 8.299 | 572 | +0.00(+0.00%) |
Apr 24, 2006 | 8.299 | 8.299 | 8.299 | 8.299 | 1,946 | +0.03(+0.32%) |
Apr 21, 2006 | 8.103 | 8.272 | 8.103 | 8.272 | 1,579 | +0.02(+0.21%) |
Apr 20, 2006 | 8.255 | 8.255 | 8.255 | 8.255 | 1,144 | +0.00(+0.00%) |
Apr 19, 2006 | 8.054 | 8.255 | 8.054 | 8.255 | 9,043 | +0.06(+0.75%) |
Apr 18, 2006 | 8.168 | 8.194 | 8.028 | 8.194 | 12,048 | +0.02(+0.21%) |
Apr 17, 2006 | 8.255 | 8.255 | 8.176 | 8.176 | 915 | -0.09(-1.06%) |
Apr 13, 2006 | 8.299 | 8.386 | 8.255 | 8.264 | 7,555 | -0.03(-0.42%) |
Apr 12, 2006 | 8.255 | 8.299 | 8.255 | 8.299 | 1,144 | +0.00(+0.00%) |
Apr 11, 2006 | 8.220 | 8.299 | 8.220 | 8.299 | 2,518 | -0.09(-1.04%) |
Apr 10, 2006 | 8.386 | 8.386 | 8.386 | 8.386 | 572 | +0.06(+0.73%) |
Apr 07, 2006 | 8.456 | 8.456 | 8.290 | 8.325 | 8,256 | -0.13(-1.55%) |
Apr 06, 2006 | 8.351 | 8.473 | 8.351 | 8.456 | 4,716 | +0.00(+0.00%) |
Apr 05, 2006 | 8.342 | 8.456 | 8.342 | 8.456 | 915 | +0.04(+0.52%) |
Apr 04, 2006 | 8.351 | 8.473 | 8.351 | 8.412 | 4,579 | -0.04(-0.52%) |
Apr 03, 2006 | 8.517 | 8.517 | 8.347 | 8.456 | 2,404 | +0.07(+0.83%) |
Mar 31, 2006 | 8.185 | 8.386 | 8.089 | 8.386 | 5,151 | +0.12(+1.48%) |
Mar 30, 2006 | 8.220 | 8.299 | 8.220 | 8.264 | 1,988 | -0.03(-0.42%) |
Mar 29, 2006 | 8.124 | 8.342 | 8.124 | 8.299 | 9,807 | +0.17(+2.15%) |
Mar 28, 2006 | 8.045 | 8.168 | 8.045 | 8.124 | 16,658 | -0.02(-0.29%) |
Mar 27, 2006 | 8.045 | 8.393 | 8.045 | 8.148 | 4,292 | -0.06(-0.78%) |
Mar 24, 2006 | 8.211 | 8.246 | 8.168 | 8.211 | 78,588 | +0.04(+0.53%) |
Mar 23, 2006 | 8.194 | 8.220 | 7.967 | 8.168 | 6,067 | +0.03(+0.43%) |
Mar 22, 2006 | 8.159 | 8.159 | 8.124 | 8.133 | 3,892 | -0.07(-0.85%) |
Mar 21, 2006 | 8.342 | 8.342 | 8.203 | 8.203 | 4,233 | -0.07(-0.84%) |
Mar 20, 2006 | 8.290 | 8.395 | 8.211 | 8.272 | 7,212 | -0.03(-0.32%) |
Mar 17, 2006 | 8.229 | 8.299 | 8.229 | 8.299 | 4,698 | +0.09(+1.06%) |
Mar 16, 2006 | 8.299 | 8.299 | 8.211 | 8.211 | 1,373 | -0.09(-1.05%) |
Mar 15, 2006 | 8.386 | 8.386 | 8.220 | 8.299 | 4,464 | +0.09(+1.06%) |
Mar 14, 2006 | 8.316 | 8.325 | 8.150 | 8.211 | 9,215 | -0.11(-1.36%) |
Mar 13, 2006 | 8.369 | 8.369 | 8.325 | 8.325 | 8,757 | -0.15(-1.75%) |
Mar 10, 2006 | 8.134 | 8.508 | 8.134 | 8.473 | 1,661 | +0.04(+0.52%) |
Mar 09, 2006 | 8.299 | 8.430 | 8.299 | 8.430 | 3,880 | +0.05(+0.63%) |
Mar 08, 2006 | 8.386 | 8.430 | 8.351 | 8.377 | 1,316 | -0.02(-0.21%) |
Mar 07, 2006 | 8.307 | 8.395 | 8.307 | 8.395 | 3,617 | +0.17(+2.06%) |
Mar 06, 2006 | 8.430 | 8.430 | 8.106 | 8.225 | 3,491 | -0.20(-2.42%) |
Mar 03, 2006 | 8.342 | 8.430 | 8.342 | 8.430 | 1,774 | +0.00(+0.00%) |
Mar 02, 2006 | 8.299 | 8.430 | 8.299 | 8.430 | 5,609 | +0.17(+2.12%) |