Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.050 | 7.176 | 6.967 | 7.100 | 2,767,955 | +0.10(+1.43%) |
May 30, 2006 | 7.184 | 7.268 | 6.967 | 7.000 | 1,704,010 | -0.18(-2.56%) |
May 26, 2006 | 7.092 | 7.243 | 7.059 | 7.184 | 1,873,203 | +0.15(+2.14%) |
May 25, 2006 | 6.833 | 7.059 | 6.757 | 7.033 | 1,597,352 | +0.28(+4.21%) |
May 24, 2006 | 6.757 | 6.816 | 6.691 | 6.749 | 1,362,275 | +0.00(+0.00%) |
May 23, 2006 | 6.933 | 6.941 | 6.749 | 6.749 | 1,348,644 | -0.11(-1.59%) |
May 22, 2006 | 6.732 | 6.922 | 6.615 | 6.858 | 1,827,168 | +0.04(+0.61%) |
May 19, 2006 | 6.916 | 6.933 | 6.699 | 6.816 | 1,635,376 | -0.09(-1.33%) |
May 18, 2006 | 6.983 | 7.067 | 6.908 | 6.908 | 1,516,880 | -0.03(-0.48%) |
May 17, 2006 | 6.900 | 6.967 | 6.799 | 6.941 | 2,188,632 | +0.04(+0.61%) |
May 16, 2006 | 7.075 | 7.109 | 6.858 | 6.900 | 1,108,903 | -0.18(-2.48%) |
May 15, 2006 | 6.992 | 7.109 | 6.983 | 7.075 | 1,972,327 | +0.03(+0.48%) |
May 12, 2006 | 7.268 | 7.268 | 7.000 | 7.042 | 2,502,267 | -0.23(-3.11%) |
May 11, 2006 | 7.385 | 7.393 | 7.125 | 7.268 | 2,347,542 | -0.12(-1.59%) |
May 10, 2006 | 7.443 | 7.552 | 7.376 | 7.385 | 1,737,250 | -0.06(-0.79%) |
May 09, 2006 | 7.544 | 7.577 | 7.427 | 7.443 | 1,862,920 | -0.07(-0.89%) |
May 08, 2006 | 7.569 | 7.636 | 7.468 | 7.510 | 2,634,154 | -0.02(-0.22%) |
May 05, 2006 | 7.502 | 7.585 | 7.368 | 7.527 | 5,391,468 | +0.00(+0.00%) |
May 04, 2006 | 8.924 | 8.924 | 7.493 | 7.527 | 12,192,202 | -1.61(-17.58%) |
May 03, 2006 | 9.200 | 9.283 | 9.041 | 9.133 | 1,418,593 | -0.04(-0.46%) |
May 02, 2006 | 9.576 | 9.618 | 8.999 | 9.174 | 3,609,019 | -0.30(-3.18%) |
May 01, 2006 | 9.935 | 9.935 | 9.450 | 9.476 | 3,252,338 | -0.62(-6.13%) |
Apr 28, 2006 | 10.24 | 10.25 | 10.08 | 10.09 | 1,178,972 | -0.13(-1.23%) |
Apr 27, 2006 | 10.24 | 10.35 | 10.06 | 10.22 | 1,770,850 | -0.02(-0.16%) |
Apr 26, 2006 | 10.05 | 10.40 | 10.05 | 10.24 | 1,160,558 | +0.17(+1.66%) |
Apr 25, 2006 | 10.20 | 10.29 | 10.04 | 10.07 | 2,150,608 | -0.13(-1.31%) |
Apr 24, 2006 | 10.35 | 10.38 | 10.09 | 10.20 | 1,387,385 | -0.17(-1.61%) |
Apr 21, 2006 | 10.83 | 10.83 | 10.19 | 10.37 | 1,103,523 | -0.21(-1.98%) |
Apr 20, 2006 | 10.75 | 10.96 | 10.56 | 10.58 | 2,466,276 | +0.06(+0.56%) |
Apr 19, 2006 | 10.25 | 10.54 | 10.04 | 10.52 | 3,645,966 | +0.32(+3.11%) |
Apr 18, 2006 | 10.09 | 10.30 | 10.01 | 10.20 | 1,756,740 | +0.18(+1.84%) |
Apr 17, 2006 | 10.04 | 10.05 | 9.902 | 10.02 | 1,133,296 | +0.01(+0.08%) |
Apr 13, 2006 | 10.03 | 10.04 | 9.869 | 10.01 | 896,904 | -0.02(-0.17%) |
Apr 12, 2006 | 10.00 | 10.09 | 9.584 | 10.03 | 2,743,562 | +0.03(+0.25%) |
Apr 11, 2006 | 10.37 | 10.39 | 9.986 | 10.00 | 1,165,819 | -0.22(-2.13%) |
Apr 10, 2006 | 10.45 | 10.58 | 10.19 | 10.22 | 1,637,169 | -0.08(-0.73%) |
Apr 07, 2006 | 10.33 | 10.50 | 10.15 | 10.30 | 2,080,539 | -0.23(-2.15%) |
Apr 06, 2006 | 9.492 | 11.08 | 9.492 | 10.52 | 6,563,625 | +0.59(+5.98%) |
Apr 05, 2006 | 9.609 | 10.03 | 9.534 | 9.927 | 2,254,755 | +0.40(+4.21%) |
Apr 04, 2006 | 9.367 | 9.559 | 9.225 | 9.526 | 1,581,090 | +0.23(+2.52%) |
Apr 03, 2006 | 9.710 | 9.726 | 9.225 | 9.292 | 2,326,498 | -0.42(-4.31%) |
Mar 31, 2006 | 9.743 | 9.785 | 9.601 | 9.710 | 1,294,119 | -0.04(-0.43%) |
Mar 30, 2006 | 9.869 | 9.885 | 9.676 | 9.752 | 1,521,065 | -0.03(-0.34%) |
Mar 29, 2006 | 10.01 | 10.01 | 9.634 | 9.785 | 1,170,004 | +0.04(+0.43%) |
Mar 28, 2006 | 9.935 | 9.969 | 9.668 | 9.743 | 1,715,847 | -0.20(-2.02%) |
Mar 27, 2006 | 10.01 | 10.11 | 9.860 | 9.944 | 1,466,661 | -0.03(-0.25%) |
Mar 24, 2006 | 10.04 | 10.09 | 9.852 | 9.969 | 904,795 | -0.03(-0.25%) |
Mar 23, 2006 | 9.969 | 10.22 | 9.902 | 9.994 | 2,379,348 | +0.13(+1.27%) |
Mar 22, 2006 | 9.450 | 10.02 | 9.409 | 9.869 | 2,218,166 | +0.47(+4.98%) |
Mar 21, 2006 | 9.425 | 9.584 | 9.375 | 9.400 | 848,955 | -0.07(-0.71%) |
Mar 20, 2006 | 9.676 | 9.685 | 9.434 | 9.467 | 2,235,982 | -0.25(-2.58%) |
Mar 17, 2006 | 9.501 | 9.852 | 9.387 | 9.718 | 3,042,371 | +0.28(+3.01%) |
Mar 16, 2006 | 9.467 | 9.593 | 9.300 | 9.434 | 3,362,343 | +0.05(+0.53%) |
Mar 15, 2006 | 9.409 | 9.467 | 9.258 | 9.384 | 3,448,435 | +0.02(+0.18%) |
Mar 14, 2006 | 9.241 | 9.459 | 9.082 | 9.367 | 2,717,615 | +0.17(+1.82%) |
Mar 13, 2006 | 8.865 | 9.233 | 8.832 | 9.200 | 3,339,146 | +0.48(+5.47%) |
Mar 10, 2006 | 8.447 | 8.723 | 8.305 | 8.723 | 2,382,696 | +0.28(+3.27%) |
Mar 09, 2006 | 8.589 | 8.622 | 8.363 | 8.447 | 1,693,607 | -0.14(-1.66%) |
Mar 08, 2006 | 8.606 | 8.689 | 8.489 | 8.589 | 1,883,366 | -0.02(-0.19%) |
Mar 07, 2006 | 8.413 | 8.606 | 8.380 | 8.606 | 1,388,461 | +0.15(+1.78%) |
Mar 06, 2006 | 8.363 | 8.539 | 8.363 | 8.455 | 962,309 | +0.01(+0.10%) |
Mar 03, 2006 | 8.397 | 8.597 | 8.363 | 8.447 | 973,429 | -0.14(-1.66%) |
Mar 02, 2006 | 8.781 | 8.790 | 8.372 | 8.589 | 2,311,671 | -0.23(-2.65%) |