Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.14 | 10.35 | 10.00 | 10.35 | 132,200 | +0.21(+2.07%) |
May 30, 2006 | 10.23 | 10.37 | 10.05 | 10.14 | 118,300 | -0.06(-0.59%) |
May 26, 2006 | 10.11 | 10.35 | 10.05 | 10.20 | 126,500 | +0.09(+0.89%) |
May 25, 2006 | 10.22 | 10.27 | 9.890 | 10.11 | 192,200 | +0.13(+1.30%) |
May 24, 2006 | 9.300 | 10.05 | 9.230 | 9.980 | 264,100 | +0.68(+7.31%) |
May 23, 2006 | 9.700 | 9.820 | 9.250 | 9.300 | 218,500 | -0.40(-4.12%) |
May 22, 2006 | 9.600 | 9.950 | 9.370 | 9.700 | 180,300 | +0.07(+0.73%) |
May 19, 2006 | 9.530 | 9.720 | 9.300 | 9.630 | 201,700 | -0.03(-0.31%) |
May 18, 2006 | 9.880 | 10.00 | 9.660 | 9.660 | 101,700 | -0.26(-2.62%) |
May 17, 2006 | 9.910 | 10.09 | 9.750 | 9.920 | 180,400 | -0.10(-1.00%) |
May 16, 2006 | 10.08 | 10.19 | 9.800 | 10.02 | 252,100 | -0.06(-0.60%) |
May 15, 2006 | 10.29 | 10.35 | 9.980 | 10.08 | 264,500 | -0.21(-2.04%) |
May 12, 2006 | 10.35 | 10.50 | 9.770 | 10.29 | 229,500 | -0.05(-0.48%) |
May 11, 2006 | 10.69 | 10.75 | 10.12 | 10.34 | 328,800 | -0.43(-3.99%) |
May 10, 2006 | 11.00 | 11.00 | 10.54 | 10.77 | 201,200 | -0.22(-2.00%) |
May 09, 2006 | 11.12 | 11.12 | 10.75 | 10.99 | 233,500 | -0.13(-1.17%) |
May 08, 2006 | 11.65 | 11.65 | 11.05 | 11.12 | 163,800 | -0.53(-4.55%) |
May 05, 2006 | 11.46 | 11.76 | 11.41 | 11.65 | 112,600 | +0.21(+1.84%) |
May 04, 2006 | 11.28 | 11.49 | 11.27 | 11.44 | 105,800 | +0.16(+1.42%) |
May 03, 2006 | 11.42 | 11.70 | 11.05 | 11.28 | 207,400 | -0.28(-2.42%) |
May 02, 2006 | 11.70 | 11.84 | 11.45 | 11.56 | 149,100 | -0.08(-0.69%) |
May 01, 2006 | 12.38 | 12.49 | 11.61 | 11.64 | 271,100 | -0.64(-5.21%) |
Apr 28, 2006 | 12.37 | 12.57 | 12.24 | 12.28 | 125,900 | -0.17(-1.37%) |
Apr 27, 2006 | 12.55 | 12.86 | 12.37 | 12.45 | 122,700 | -0.17(-1.35%) |
Apr 26, 2006 | 12.56 | 12.87 | 12.56 | 12.62 | 124,500 | +0.05(+0.40%) |
Apr 25, 2006 | 12.85 | 12.85 | 12.43 | 12.57 | 123,000 | -0.28(-2.18%) |
Apr 24, 2006 | 12.79 | 12.95 | 12.75 | 12.85 | 129,800 | +0.09(+0.71%) |
Apr 21, 2006 | 13.20 | 13.20 | 12.69 | 12.76 | 128,600 | -0.18(-1.39%) |
Apr 20, 2006 | 12.95 | 13.19 | 12.75 | 12.94 | 144,700 | -0.28(-2.12%) |
Apr 19, 2006 | 13.11 | 13.32 | 13.00 | 13.22 | 120,100 | +0.10(+0.76%) |
Apr 18, 2006 | 13.14 | 13.21 | 12.94 | 13.12 | 147,000 | +0.06(+0.46%) |
Apr 17, 2006 | 12.94 | 13.06 | 12.80 | 13.06 | 219,600 | +0.07(+0.54%) |
Apr 13, 2006 | 12.76 | 13.05 | 12.60 | 12.99 | 190,500 | +0.23(+1.80%) |
Apr 12, 2006 | 12.43 | 12.81 | 12.40 | 12.76 | 187,000 | +0.23(+1.84%) |
Apr 11, 2006 | 12.75 | 12.75 | 12.35 | 12.53 | 173,600 | -0.20(-1.57%) |
Apr 10, 2006 | 12.55 | 12.77 | 12.47 | 12.73 | 186,800 | +0.17(+1.35%) |
Apr 07, 2006 | 12.53 | 12.80 | 12.46 | 12.56 | 276,000 | +0.05(+0.40%) |
Apr 06, 2006 | 12.70 | 12.72 | 12.35 | 12.51 | 138,800 | -0.24(-1.88%) |
Apr 05, 2006 | 12.98 | 13.00 | 12.66 | 12.75 | 110,800 | -0.20(-1.54%) |
Apr 04, 2006 | 12.90 | 13.20 | 12.80 | 12.95 | 149,100 | -0.05(-0.38%) |
Apr 03, 2006 | 13.48 | 13.48 | 12.90 | 13.00 | 257,900 | -0.50(-3.70%) |
Mar 31, 2006 | 13.43 | 13.50 | 13.32 | 13.50 | 166,300 | +0.10(+0.75%) |
Mar 30, 2006 | 13.51 | 13.53 | 13.22 | 13.40 | 149,500 | -0.08(-0.59%) |
Mar 29, 2006 | 13.11 | 13.59 | 13.11 | 13.48 | 262,300 | +0.42(+3.22%) |
Mar 28, 2006 | 13.25 | 13.47 | 13.00 | 13.06 | 207,400 | -0.14(-1.06%) |
Mar 27, 2006 | 12.84 | 13.30 | 12.71 | 13.20 | 263,200 | +0.39(+3.04%) |
Mar 24, 2006 | 12.61 | 12.97 | 12.57 | 12.81 | 188,400 | +0.23(+1.83%) |
Mar 23, 2006 | 12.25 | 12.70 | 12.22 | 12.58 | 286,400 | +0.52(+4.31%) |
Mar 22, 2006 | 11.55 | 12.14 | 11.55 | 12.06 | 197,100 | +0.39(+3.34%) |
Mar 21, 2006 | 11.93 | 12.00 | 11.55 | 11.67 | 220,600 | -0.29(-2.42%) |
Mar 20, 2006 | 12.11 | 12.28 | 11.85 | 11.96 | 144,000 | -0.16(-1.32%) |
Mar 17, 2006 | 12.26 | 12.35 | 12.05 | 12.12 | 269,900 | -0.08(-0.66%) |
Mar 16, 2006 | 12.47 | 12.49 | 12.08 | 12.20 | 155,500 | -0.18(-1.45%) |
Mar 15, 2006 | 12.44 | 12.49 | 12.17 | 12.38 | 139,000 | -0.02(-0.16%) |
Mar 14, 2006 | 12.34 | 12.64 | 12.31 | 12.40 | 127,800 | +0.10(+0.81%) |
Mar 13, 2006 | 12.58 | 12.82 | 12.23 | 12.30 | 125,700 | -0.20(-1.60%) |
Mar 10, 2006 | 12.32 | 12.62 | 12.29 | 12.50 | 92,300 | +0.28(+2.29%) |
Mar 09, 2006 | 12.41 | 12.54 | 12.01 | 12.22 | 109,800 | -0.20(-1.61%) |
Mar 08, 2006 | 12.30 | 12.57 | 12.21 | 12.42 | 114,200 | +0.10(+0.81%) |
Mar 07, 2006 | 12.64 | 12.92 | 12.25 | 12.32 | 173,700 | -0.33(-2.61%) |
Mar 06, 2006 | 13.13 | 13.13 | 12.50 | 12.65 | 145,500 | -0.51(-3.88%) |
Mar 03, 2006 | 13.45 | 13.64 | 13.14 | 13.16 | 116,900 | -0.39(-2.88%) |
Mar 02, 2006 | 13.70 | 13.76 | 13.35 | 13.55 | 161,300 | +0.00(+0.00%) |