Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.508 | 9.565 | 9.450 | 9.553 | 603,601 | +0.23(+2.52%) |
May 30, 2006 | 9.536 | 9.536 | 9.313 | 9.319 | 737,074 | -0.43(-4.40%) |
May 26, 2006 | 9.748 | 9.782 | 9.655 | 9.748 | 527,779 | +0.03(+0.35%) |
May 25, 2006 | 9.576 | 9.719 | 9.513 | 9.714 | 887,319 | +0.23(+2.48%) |
May 24, 2006 | 9.462 | 9.542 | 9.342 | 9.479 | 532,496 | -0.04(-0.42%) |
May 23, 2006 | 9.582 | 9.725 | 9.513 | 9.519 | 509,435 | +0.09(+0.97%) |
May 22, 2006 | 9.405 | 9.456 | 9.239 | 9.427 | 776,907 | -0.17(-1.79%) |
May 19, 2006 | 9.513 | 9.616 | 9.416 | 9.599 | 723,797 | +0.13(+1.33%) |
May 18, 2006 | 9.628 | 9.696 | 9.410 | 9.473 | 761,533 | -0.04(-0.42%) |
May 17, 2006 | 9.891 | 9.954 | 9.456 | 9.513 | 1,742,494 | -0.52(-5.14%) |
May 16, 2006 | 10.09 | 10.09 | 9.965 | 10.03 | 460,344 | +0.04(+0.40%) |
May 15, 2006 | 10.02 | 10.10 | 9.908 | 9.988 | 785,467 | -0.08(-0.80%) |
May 12, 2006 | 10.20 | 10.25 | 10.04 | 10.07 | 803,112 | -0.35(-3.35%) |
May 11, 2006 | 10.53 | 10.54 | 10.38 | 10.42 | 698,115 | -0.27(-2.52%) |
May 10, 2006 | 10.87 | 10.89 | 10.65 | 10.69 | 476,416 | -0.09(-0.80%) |
May 09, 2006 | 10.69 | 10.78 | 10.66 | 10.77 | 489,519 | -0.05(-0.48%) |
May 08, 2006 | 10.82 | 10.86 | 10.78 | 10.82 | 833,511 | +0.22(+2.11%) |
May 05, 2006 | 10.52 | 10.60 | 10.52 | 10.60 | 590,673 | +0.32(+3.12%) |
May 04, 2006 | 10.23 | 10.33 | 10.22 | 10.28 | 487,073 | +0.10(+0.96%) |
May 03, 2006 | 10.18 | 10.22 | 10.14 | 10.18 | 369,148 | -0.15(-1.44%) |
May 02, 2006 | 10.31 | 10.34 | 10.25 | 10.33 | 492,664 | +0.11(+1.12%) |
May 01, 2006 | 10.27 | 10.39 | 10.19 | 10.22 | 323,201 | -0.05(-0.50%) |
Apr 28, 2006 | 10.28 | 10.33 | 10.23 | 10.27 | 459,470 | -0.11(-1.05%) |
Apr 27, 2006 | 10.20 | 10.43 | 10.15 | 10.38 | 738,122 | +0.18(+1.74%) |
Apr 26, 2006 | 10.23 | 10.27 | 10.15 | 10.20 | 990,220 | -0.17(-1.60%) |
Apr 25, 2006 | 10.36 | 10.37 | 10.27 | 10.37 | 748,080 | +0.06(+0.55%) |
Apr 24, 2006 | 10.27 | 10.34 | 10.25 | 10.31 | 423,306 | -0.08(-0.77%) |
Apr 21, 2006 | 10.42 | 10.46 | 10.35 | 10.39 | 774,286 | +0.05(+0.50%) |
Apr 20, 2006 | 10.27 | 10.38 | 10.27 | 10.34 | 691,302 | -0.01(-0.06%) |
Apr 19, 2006 | 10.22 | 10.36 | 10.22 | 10.34 | 599,058 | +0.13(+1.23%) |
Apr 18, 2006 | 10.09 | 10.24 | 10.03 | 10.22 | 662,301 | +0.26(+2.59%) |
Apr 17, 2006 | 9.937 | 10.02 | 9.937 | 9.960 | 368,449 | +0.07(+0.69%) |
Apr 13, 2006 | 9.925 | 9.914 | 9.828 | 9.891 | 288,610 | -0.03(-0.35%) |
Apr 12, 2006 | 9.874 | 9.988 | 9.851 | 9.925 | 360,763 | -0.01(-0.06%) |
Apr 11, 2006 | 10.13 | 10.13 | 9.914 | 9.931 | 482,531 | -0.22(-2.20%) |
Apr 10, 2006 | 10.21 | 10.23 | 10.13 | 10.15 | 480,959 | +0.05(+0.45%) |
Apr 07, 2006 | 10.27 | 10.27 | 10.09 | 10.11 | 1,091,373 | -0.23(-2.27%) |
Apr 06, 2006 | 10.40 | 10.41 | 10.30 | 10.34 | 714,363 | -0.18(-1.69%) |
Apr 05, 2006 | 10.49 | 10.54 | 10.45 | 10.52 | 645,355 | -0.08(-0.76%) |
Apr 04, 2006 | 10.58 | 10.63 | 10.54 | 10.60 | 850,282 | +0.07(+0.71%) |
Apr 03, 2006 | 10.46 | 10.57 | 10.43 | 10.53 | 722,399 | -0.02(-0.22%) |
Mar 31, 2006 | 10.66 | 10.66 | 10.53 | 10.55 | 473,970 | -0.11(-1.02%) |
Mar 30, 2006 | 10.55 | 10.72 | 10.55 | 10.66 | 551,714 | +0.13(+1.20%) |
Mar 29, 2006 | 10.42 | 10.53 | 10.39 | 10.53 | 408,457 | +0.19(+1.88%) |
Mar 28, 2006 | 10.42 | 10.46 | 10.29 | 10.34 | 765,376 | -0.23(-2.22%) |
Mar 27, 2006 | 10.57 | 10.59 | 10.52 | 10.57 | 532,147 | +0.06(+0.60%) |
Mar 24, 2006 | 10.39 | 10.52 | 10.33 | 10.51 | 922,435 | +0.00(+0.00%) |
Mar 23, 2006 | 10.55 | 10.61 | 10.48 | 10.51 | 783,895 | -0.26(-2.39%) |
Mar 22, 2006 | 10.61 | 10.77 | 10.61 | 10.77 | 858,144 | +0.18(+1.73%) |
Mar 21, 2006 | 10.60 | 10.68 | 10.55 | 10.58 | 1,078,096 | -0.21(-1.96%) |
Mar 20, 2006 | 10.77 | 10.83 | 10.72 | 10.80 | 1,475,197 | +0.39(+3.80%) |
Mar 17, 2006 | 10.40 | 10.42 | 10.31 | 10.40 | 1,719,258 | +0.42(+4.19%) |
Mar 16, 2006 | 9.908 | 10.000 | 9.908 | 9.983 | 848,011 | +0.10(+1.04%) |
Mar 15, 2006 | 9.794 | 9.880 | 9.783 | 9.880 | 2,007,519 | +0.19(+1.95%) |
Mar 14, 2006 | 9.605 | 9.691 | 9.588 | 9.691 | 771,141 | +0.15(+1.56%) |
Mar 13, 2006 | 9.496 | 9.565 | 9.490 | 9.542 | 544,900 | +0.08(+0.85%) |
Mar 10, 2006 | 9.279 | 9.462 | 9.250 | 9.462 | 905,838 | +0.38(+4.22%) |
Mar 09, 2006 | 9.147 | 9.176 | 9.067 | 9.078 | 601,679 | -0.23(-2.46%) |
Mar 08, 2006 | 9.147 | 9.336 | 9.130 | 9.307 | 477,465 | +0.05(+0.56%) |
Mar 07, 2006 | 9.227 | 9.279 | 9.164 | 9.256 | 1,061,848 | -0.12(-1.28%) |
Mar 06, 2006 | 9.422 | 9.422 | 9.330 | 9.376 | 707,025 | +0.05(+0.55%) |
Mar 03, 2006 | 9.376 | 9.405 | 9.284 | 9.324 | 605,522 | -0.15(-1.63%) |
Mar 02, 2006 | 9.387 | 9.490 | 9.319 | 9.479 | 693,922 | -0.02(-0.18%) |