Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.10 | 10.50 | 9.370 | 9.680 | 95,729 | -0.30(-3.01%) |
May 30, 2006 | 9.980 | 10.64 | 9.530 | 9.980 | 250,127 | +0.29(+2.99%) |
May 26, 2006 | 7.900 | 9.820 | 7.900 | 9.690 | 262,357 | +1.61(+19.93%) |
May 25, 2006 | 7.300 | 8.300 | 7.040 | 8.080 | 108,815 | +0.85(+11.76%) |
May 24, 2006 | 7.350 | 7.490 | 7.024 | 7.230 | 90,334 | -0.09(-1.23%) |
May 23, 2006 | 7.640 | 7.870 | 7.080 | 7.320 | 200,246 | -0.29(-3.81%) |
May 22, 2006 | 8.610 | 9.010 | 7.110 | 7.610 | 145,952 | -1.25(-14.11%) |
May 19, 2006 | 9.270 | 9.270 | 8.770 | 8.860 | 42,472 | -0.15(-1.66%) |
May 18, 2006 | 8.610 | 9.310 | 8.600 | 9.010 | 80,260 | +0.15(+1.69%) |
May 17, 2006 | 9.480 | 9.690 | 8.730 | 8.860 | 93,679 | -0.76(-7.90%) |
May 16, 2006 | 9.280 | 9.750 | 9.170 | 9.620 | 137,546 | +0.45(+4.91%) |
May 15, 2006 | 8.700 | 9.450 | 8.600 | 9.170 | 87,287 | +0.43(+4.92%) |
May 12, 2006 | 9.220 | 9.230 | 8.570 | 8.740 | 189,472 | -0.60(-6.42%) |
May 11, 2006 | 11.95 | 11.96 | 8.700 | 9.340 | 536,382 | -3.23(-25.70%) |
May 10, 2006 | 12.48 | 12.80 | 12.40 | 12.57 | 73,400 | +0.22(+1.78%) |
May 09, 2006 | 12.16 | 12.53 | 12.01 | 12.35 | 52,129 | +0.10(+0.82%) |
May 08, 2006 | 12.02 | 12.68 | 12.00 | 12.25 | 65,772 | +0.01(+0.08%) |
May 05, 2006 | 12.80 | 12.80 | 11.91 | 12.24 | 103,651 | -0.45(-3.55%) |
May 04, 2006 | 12.35 | 12.75 | 12.10 | 12.69 | 89,421 | +0.32(+2.59%) |
May 03, 2006 | 12.58 | 12.68 | 11.94 | 12.37 | 176,631 | -0.38(-2.98%) |
May 02, 2006 | 13.41 | 13.41 | 12.56 | 12.75 | 214,903 | -0.80(-5.90%) |
May 01, 2006 | 13.75 | 14.33 | 13.40 | 13.55 | 53,345 | -0.11(-0.81%) |
Apr 28, 2006 | 13.22 | 14.41 | 13.22 | 13.66 | 116,800 | +0.34(+2.55%) |
Apr 27, 2006 | 13.56 | 13.91 | 13.07 | 13.32 | 108,637 | -0.70(-4.99%) |
Apr 26, 2006 | 13.94 | 14.79 | 13.25 | 14.02 | 173,184 | +0.02(+0.14%) |
Apr 25, 2006 | 14.31 | 15.00 | 13.95 | 14.00 | 130,359 | -1.06(-7.04%) |
Apr 24, 2006 | 16.10 | 16.30 | 14.74 | 15.06 | 138,063 | -1.09(-6.75%) |
Apr 21, 2006 | 16.64 | 16.99 | 16.01 | 16.15 | 152,894 | -0.16(-0.98%) |
Apr 20, 2006 | 16.60 | 16.62 | 15.65 | 16.31 | 209,506 | +0.05(+0.31%) |
Apr 19, 2006 | 14.22 | 16.63 | 14.22 | 16.26 | 371,519 | +1.89(+13.15%) |
Apr 18, 2006 | 12.94 | 15.31 | 12.89 | 14.37 | 304,149 | +1.43(+11.05%) |
Apr 17, 2006 | 12.70 | 13.78 | 12.70 | 12.94 | 140,170 | +0.24(+1.89%) |
Apr 13, 2006 | 13.22 | 13.34 | 12.68 | 12.70 | 129,168 | -0.40(-3.05%) |
Apr 12, 2006 | 13.02 | 13.59 | 12.83 | 13.10 | 189,876 | +0.08(+0.61%) |
Apr 11, 2006 | 13.31 | 13.80 | 12.70 | 13.02 | 286,504 | -0.37(-2.76%) |
Apr 10, 2006 | 14.28 | 14.80 | 12.83 | 13.39 | 562,811 | -0.79(-5.57%) |
Apr 07, 2006 | 14.55 | 15.40 | 13.81 | 14.18 | 402,370 | -0.82(-5.47%) |
Apr 06, 2006 | 15.30 | 15.75 | 14.69 | 15.00 | 225,087 | -0.30(-1.96%) |
Apr 05, 2006 | 15.72 | 15.85 | 14.21 | 15.30 | 687,178 | -0.81(-5.03%) |
Apr 04, 2006 | 19.11 | 19.46 | 16.11 | 16.11 | 372,314 | -3.07(-16.01%) |
Apr 03, 2006 | 17.70 | 19.46 | 17.10 | 19.18 | 327,835 | +1.36(+7.63%) |
Mar 31, 2006 | 20.80 | 20.82 | 17.55 | 17.82 | 719,719 | -2.95(-14.20%) |
Mar 30, 2006 | 20.52 | 21.64 | 20.50 | 20.77 | 234,558 | +0.37(+1.81%) |
Mar 29, 2006 | 19.50 | 20.83 | 19.00 | 20.40 | 227,657 | +1.20(+6.25%) |
Mar 28, 2006 | 19.38 | 20.00 | 19.11 | 19.20 | 369,938 | -0.01(-0.05%) |
Mar 27, 2006 | 17.03 | 20.10 | 17.03 | 19.21 | 441,432 | +1.72(+9.83%) |
Mar 24, 2006 | 17.35 | 17.50 | 16.68 | 17.49 | 182,616 | +0.35(+2.04%) |
Mar 23, 2006 | 15.21 | 17.40 | 15.21 | 17.14 | 269,000 | +0.73(+4.45%) |
Mar 22, 2006 | 15.22 | 16.71 | 15.03 | 16.41 | 219,500 | +1.59(+10.72%) |
Mar 21, 2006 | 14.50 | 15.00 | 13.86 | 14.82 | 138,393 | +0.41(+2.85%) |
Mar 20, 2006 | 15.00 | 15.23 | 14.34 | 14.41 | 237,160 | -0.71(-4.70%) |
Mar 17, 2006 | 13.40 | 15.75 | 13.32 | 15.12 | 268,051 | +1.82(+13.68%) |
Mar 16, 2006 | 12.50 | 13.49 | 11.95 | 13.30 | 233,830 | +1.77(+15.35%) |
Mar 15, 2006 | 12.07 | 12.07 | 11.10 | 11.53 | 180,834 | -0.67(-5.49%) |
Mar 14, 2006 | 11.90 | 12.45 | 11.81 | 12.20 | 140,696 | +0.42(+3.57%) |
Mar 13, 2006 | 10.46 | 11.79 | 10.40 | 11.78 | 127,349 | +1.21(+11.45%) |
Mar 10, 2006 | 10.33 | 10.77 | 10.00 | 10.57 | 83,552 | +0.41(+4.04%) |
Mar 09, 2006 | 9.659 | 10.41 | 9.590 | 10.16 | 46,350 | +0.65(+6.83%) |
Mar 08, 2006 | 9.840 | 9.850 | 8.600 | 9.510 | 115,155 | -0.24(-2.46%) |
Mar 07, 2006 | 10.01 | 10.37 | 9.750 | 9.750 | 50,155 | -0.45(-4.41%) |
Mar 06, 2006 | 9.970 | 11.05 | 9.860 | 10.20 | 89,012 | +0.30(+3.03%) |
Mar 03, 2006 | 9.500 | 10.15 | 8.960 | 9.900 | 98,800 | +0.34(+3.56%) |
Mar 02, 2006 | 9.100 | 9.750 | 8.582 | 9.560 | 73,260 | +0.55(+6.10%) |