Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.300 | 9.650 | 8.910 | 9.100 | 827,044 | -0.22(-2.36%) |
May 30, 2006 | 9.400 | 9.750 | 9.280 | 9.320 | 667,874 | -0.08(-0.83%) |
May 26, 2006 | 9.520 | 9.540 | 9.250 | 9.398 | 451,246 | -0.07(-0.76%) |
May 25, 2006 | 9.110 | 9.500 | 9.110 | 9.470 | 486,282 | +0.41(+4.53%) |
May 24, 2006 | 9.340 | 9.440 | 8.870 | 9.060 | 1,115,173 | -0.26(-2.79%) |
May 23, 2006 | 9.060 | 9.600 | 9.060 | 9.320 | 1,249,423 | +0.43(+4.84%) |
May 22, 2006 | 9.110 | 9.200 | 8.700 | 8.890 | 1,211,887 | -0.41(-4.41%) |
May 19, 2006 | 9.250 | 9.600 | 8.890 | 9.300 | 1,696,618 | -0.04(-0.43%) |
May 18, 2006 | 9.680 | 9.780 | 9.220 | 9.340 | 925,471 | -0.32(-3.31%) |
May 17, 2006 | 10.11 | 10.15 | 9.450 | 9.660 | 1,249,896 | -0.45(-4.45%) |
May 16, 2006 | 9.590 | 10.35 | 9.570 | 10.11 | 1,745,577 | +0.55(+5.75%) |
May 15, 2006 | 9.830 | 10.00 | 9.280 | 9.560 | 1,740,613 | -0.49(-4.88%) |
May 12, 2006 | 10.60 | 10.60 | 9.810 | 10.05 | 2,134,943 | -0.46(-4.38%) |
May 11, 2006 | 11.40 | 11.48 | 10.25 | 10.51 | 3,393,147 | -0.82(-7.24%) |
May 10, 2006 | 11.41 | 11.65 | 11.18 | 11.33 | 1,790,287 | -0.04(-0.35%) |
May 09, 2006 | 11.97 | 12.26 | 10.91 | 11.37 | 4,998,465 | -0.40(-3.40%) |
May 08, 2006 | 11.18 | 11.95 | 10.98 | 11.77 | 5,026,202 | +1.10(+10.31%) |
May 05, 2006 | 10.50 | 10.86 | 10.30 | 10.67 | 1,464,107 | +0.23(+2.20%) |
May 04, 2006 | 10.20 | 10.60 | 9.850 | 10.44 | 1,642,745 | +0.30(+2.96%) |
May 03, 2006 | 10.39 | 10.74 | 9.800 | 10.14 | 2,465,458 | -0.39(-3.70%) |
May 02, 2006 | 10.20 | 10.70 | 9.830 | 10.53 | 2,598,166 | +0.53(+5.30%) |
May 01, 2006 | 10.28 | 10.65 | 9.800 | 10.00 | 1,369,399 | -0.19(-1.86%) |
Apr 28, 2006 | 9.950 | 10.25 | 9.730 | 10.19 | 815,800 | +0.24(+2.41%) |
Apr 27, 2006 | 9.940 | 10.04 | 9.620 | 9.950 | 1,225,867 | -0.05(-0.50%) |
Apr 26, 2006 | 10.16 | 10.36 | 9.800 | 10.00 | 1,301,832 | -0.25(-2.44%) |
Apr 25, 2006 | 10.25 | 10.74 | 10.10 | 10.25 | 2,575,626 | +0.12(+1.18%) |
Apr 24, 2006 | 9.640 | 10.19 | 9.350 | 10.13 | 1,967,226 | +0.64(+6.74%) |
Apr 21, 2006 | 9.100 | 9.600 | 9.060 | 9.490 | 964,527 | +0.44(+4.86%) |
Apr 20, 2006 | 9.210 | 9.580 | 8.760 | 9.050 | 1,375,201 | -0.10(-1.09%) |
Apr 19, 2006 | 8.420 | 9.250 | 8.360 | 9.150 | 1,932,700 | +0.79(+9.45%) |
Apr 18, 2006 | 8.320 | 8.410 | 8.200 | 8.360 | 1,114,780 | +0.22(+2.70%) |
Apr 17, 2006 | 8.250 | 8.400 | 8.110 | 8.140 | 1,512,679 | -0.19(-2.28%) |
Apr 13, 2006 | 8.090 | 8.370 | 7.970 | 8.330 | 850,366 | +0.37(+4.65%) |
Apr 12, 2006 | 7.990 | 8.100 | 7.830 | 7.960 | 548,086 | -0.03(-0.38%) |
Apr 11, 2006 | 8.100 | 8.450 | 7.960 | 7.990 | 1,618,472 | -0.03(-0.37%) |
Apr 10, 2006 | 8.400 | 8.490 | 8.010 | 8.020 | 879,304 | -0.31(-3.72%) |
Apr 07, 2006 | 8.430 | 8.550 | 8.230 | 8.330 | 756,464 | -0.07(-0.83%) |
Apr 06, 2006 | 8.550 | 8.670 | 8.350 | 8.400 | 1,160,309 | -0.05(-0.59%) |
Apr 05, 2006 | 8.610 | 8.690 | 8.330 | 8.450 | 1,075,524 | -0.10(-1.17%) |
Apr 04, 2006 | 8.740 | 8.850 | 8.430 | 8.550 | 974,659 | -0.05(-0.58%) |
Apr 03, 2006 | 8.740 | 8.980 | 8.480 | 8.600 | 919,057 | -0.01(-0.12%) |
Mar 31, 2006 | 8.270 | 8.740 | 8.190 | 8.610 | 1,057,079 | +0.34(+4.11%) |
Mar 30, 2006 | 8.360 | 8.420 | 8.160 | 8.270 | 411,946 | -0.10(-1.19%) |
Mar 29, 2006 | 8.400 | 8.460 | 8.180 | 8.370 | 1,493,150 | +0.01(+0.12%) |
Mar 28, 2006 | 8.490 | 8.570 | 8.260 | 8.360 | 617,029 | -0.03(-0.36%) |
Mar 27, 2006 | 8.350 | 8.690 | 8.250 | 8.390 | 1,645,451 | +0.15(+1.82%) |
Mar 24, 2006 | 8.340 | 8.390 | 8.150 | 8.240 | 701,121 | -0.16(-1.90%) |
Mar 23, 2006 | 8.440 | 8.520 | 8.100 | 8.400 | 773,700 | -0.01(-0.12%) |
Mar 22, 2006 | 8.110 | 8.410 | 7.920 | 8.410 | 2,067,400 | +0.40(+4.99%) |
Mar 21, 2006 | 7.660 | 8.300 | 7.650 | 8.010 | 3,047,392 | +0.43(+5.67%) |
Mar 20, 2006 | 7.660 | 7.900 | 7.400 | 7.580 | 365,577 | -0.10(-1.30%) |
Mar 17, 2006 | 7.810 | 7.860 | 7.600 | 7.680 | 366,328 | -0.13(-1.66%) |
Mar 16, 2006 | 8.010 | 8.400 | 7.760 | 7.810 | 578,121 | -0.13(-1.64%) |
Mar 15, 2006 | 7.720 | 8.120 | 7.600 | 7.940 | 904,697 | +0.18(+2.32%) |
Mar 14, 2006 | 7.500 | 7.760 | 7.440 | 7.760 | 317,251 | +0.21(+2.78%) |
Mar 13, 2006 | 7.450 | 7.578 | 7.370 | 7.550 | 196,580 | +0.16(+2.14%) |
Mar 10, 2006 | 7.430 | 7.490 | 7.280 | 7.392 | 128,857 | +0.04(+0.57%) |
Mar 09, 2006 | 7.400 | 7.450 | 7.290 | 7.350 | 146,623 | +0.01(+0.14%) |
Mar 08, 2006 | 7.210 | 7.430 | 7.200 | 7.340 | 290,792 | +0.10(+1.38%) |
Mar 07, 2006 | 7.500 | 7.583 | 7.210 | 7.240 | 329,048 | -0.28(-3.72%) |
Mar 06, 2006 | 7.670 | 7.790 | 7.470 | 7.520 | 331,256 | -0.11(-1.44%) |
Mar 03, 2006 | 7.790 | 7.850 | 7.510 | 7.630 | 378,161 | -0.15(-1.93%) |
Mar 02, 2006 | 7.570 | 7.880 | 7.560 | 7.780 | 504,525 | +0.29(+3.87%) |