Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.351 | 9.627 | 9.351 | 9.485 | 1,158,357 | +0.17(+1.77%) |
May 30, 2006 | 9.524 | 9.595 | 9.312 | 9.320 | 1,119,070 | -0.53(-5.42%) |
May 26, 2006 | 9.823 | 10.05 | 9.721 | 9.854 | 440,747 | +0.09(+0.88%) |
May 25, 2006 | 9.697 | 9.768 | 9.493 | 9.768 | 653,675 | +0.21(+2.22%) |
May 24, 2006 | 9.430 | 9.713 | 9.147 | 9.556 | 1,236,450 | +0.13(+1.33%) |
May 23, 2006 | 9.721 | 9.902 | 9.414 | 9.430 | 893,991 | -0.24(-2.52%) |
May 22, 2006 | 9.768 | 9.894 | 9.501 | 9.674 | 1,351,533 | -0.17(-1.68%) |
May 19, 2006 | 9.878 | 10.03 | 9.493 | 9.839 | 2,731,998 | +0.17(+1.79%) |
May 18, 2006 | 9.996 | 10.18 | 9.650 | 9.666 | 559,219 | -0.33(-3.30%) |
May 17, 2006 | 10.15 | 10.25 | 9.870 | 9.996 | 765,543 | -0.21(-2.08%) |
May 16, 2006 | 10.24 | 10.40 | 10.07 | 10.21 | 943,107 | +0.00(+0.00%) |
May 15, 2006 | 10.49 | 10.54 | 10.06 | 10.21 | 1,467,197 | -0.38(-3.56%) |
May 12, 2006 | 10.77 | 10.81 | 10.39 | 10.59 | 1,551,408 | -0.39(-3.51%) |
May 11, 2006 | 11.51 | 11.53 | 10.92 | 10.97 | 1,099,586 | -0.57(-4.97%) |
May 10, 2006 | 11.60 | 11.69 | 11.52 | 11.54 | 1,061,471 | -0.11(-0.94%) |
May 09, 2006 | 11.67 | 11.69 | 11.60 | 11.65 | 1,703,797 | -0.02(-0.13%) |
May 08, 2006 | 11.54 | 11.74 | 11.36 | 11.67 | 1,991,449 | +0.11(+0.95%) |
May 05, 2006 | 11.30 | 11.67 | 11.29 | 11.56 | 1,999,306 | +0.28(+2.51%) |
May 04, 2006 | 11.27 | 11.40 | 11.16 | 11.28 | 1,594,407 | +0.07(+0.63%) |
May 03, 2006 | 11.41 | 11.69 | 11.04 | 11.21 | 3,524,257 | +0.63(+5.94%) |
May 02, 2006 | 10.35 | 10.60 | 10.24 | 10.58 | 1,023,626 | +0.32(+3.14%) |
May 01, 2006 | 10.62 | 10.72 | 10.15 | 10.26 | 1,083,202 | -0.37(-3.48%) |
Apr 28, 2006 | 10.46 | 10.73 | 10.35 | 10.62 | 858,574 | +0.07(+0.67%) |
Apr 27, 2006 | 10.45 | 10.82 | 10.07 | 10.55 | 1,470,070 | -0.14(-1.32%) |
Apr 26, 2006 | 10.69 | 10.84 | 10.47 | 10.70 | 541,050 | +0.05(+0.52%) |
Apr 25, 2006 | 10.52 | 10.65 | 10.37 | 10.64 | 747,804 | +0.16(+1.50%) |
Apr 24, 2006 | 10.55 | 10.66 | 10.35 | 10.48 | 396,435 | -0.09(-0.89%) |
Apr 21, 2006 | 11.08 | 11.13 | 10.48 | 10.58 | 884,746 | -0.41(-3.72%) |
Apr 20, 2006 | 10.84 | 11.07 | 10.69 | 10.99 | 446,622 | +0.10(+0.94%) |
Apr 19, 2006 | 11.03 | 11.10 | 10.70 | 10.88 | 984,063 | -0.09(-0.86%) |
Apr 18, 2006 | 10.53 | 11.03 | 10.53 | 10.98 | 834,685 | +0.45(+4.25%) |
Apr 17, 2006 | 10.77 | 10.84 | 10.37 | 10.53 | 517,660 | -0.21(-1.98%) |
Apr 13, 2006 | 10.49 | 10.84 | 10.37 | 10.74 | 713,389 | +0.27(+2.55%) |
Apr 12, 2006 | 10.40 | 10.51 | 10.23 | 10.48 | 774,843 | +0.07(+0.68%) |
Apr 11, 2006 | 10.65 | 10.71 | 10.18 | 10.40 | 832,168 | -0.30(-2.79%) |
Apr 10, 2006 | 10.94 | 10.94 | 10.63 | 10.70 | 606,084 | -0.18(-1.66%) |
Apr 07, 2006 | 11.50 | 11.61 | 10.81 | 10.88 | 965,929 | -0.50(-4.42%) |
Apr 06, 2006 | 10.94 | 11.40 | 10.87 | 11.39 | 1,146,817 | +0.47(+4.32%) |
Apr 05, 2006 | 10.84 | 10.96 | 10.63 | 10.92 | 1,401,116 | +0.13(+1.17%) |
Apr 04, 2006 | 11.06 | 11.19 | 10.74 | 10.79 | 983,568 | -0.25(-2.28%) |
Apr 03, 2006 | 11.19 | 11.29 | 11.04 | 11.04 | 925,495 | -0.15(-1.33%) |
Mar 31, 2006 | 11.13 | 11.25 | 10.97 | 11.19 | 824,309 | +0.12(+1.06%) |
Mar 30, 2006 | 11.05 | 11.21 | 10.89 | 11.07 | 918,127 | +0.02(+0.21%) |
Mar 29, 2006 | 10.94 | 11.20 | 10.88 | 11.05 | 747,461 | +0.16(+1.52%) |
Mar 28, 2006 | 11.14 | 11.14 | 10.81 | 10.88 | 735,295 | -0.20(-1.84%) |
Mar 27, 2006 | 11.06 | 11.16 | 10.95 | 11.09 | 733,068 | +0.04(+0.36%) |
Mar 24, 2006 | 10.88 | 11.06 | 10.70 | 11.05 | 576,553 | +0.20(+1.88%) |
Mar 23, 2006 | 10.74 | 11.06 | 10.73 | 10.84 | 1,078,721 | +0.10(+0.95%) |
Mar 22, 2006 | 10.64 | 10.86 | 10.60 | 10.74 | 1,038,382 | +0.05(+0.44%) |
Mar 21, 2006 | 10.84 | 11.06 | 10.63 | 10.70 | 911,755 | -0.19(-1.73%) |
Mar 20, 2006 | 10.91 | 11.07 | 10.76 | 10.88 | 931,925 | -0.02(-0.22%) |
Mar 17, 2006 | 11.25 | 11.25 | 10.78 | 10.91 | 1,725,438 | -0.26(-2.32%) |
Mar 16, 2006 | 11.78 | 11.80 | 11.10 | 11.17 | 926,001 | -0.61(-5.14%) |
Mar 15, 2006 | 11.67 | 11.80 | 11.52 | 11.77 | 1,034,169 | +0.07(+0.60%) |
Mar 14, 2006 | 11.25 | 11.73 | 11.24 | 11.70 | 946,867 | +0.47(+4.20%) |
Mar 13, 2006 | 11.32 | 11.47 | 11.18 | 11.23 | 718,386 | +0.02(+0.14%) |
Mar 10, 2006 | 11.24 | 11.38 | 11.00 | 11.21 | 555,894 | +0.05(+0.42%) |
Mar 09, 2006 | 11.49 | 11.57 | 11.14 | 11.17 | 883,084 | -0.28(-2.47%) |
Mar 08, 2006 | 11.75 | 11.80 | 11.29 | 11.45 | 1,183,158 | -0.31(-2.61%) |
Mar 07, 2006 | 11.98 | 12.06 | 11.73 | 11.76 | 873,711 | -0.28(-2.35%) |
Mar 06, 2006 | 12.35 | 12.41 | 12.02 | 12.04 | 789,427 | -0.25(-2.05%) |
Mar 03, 2006 | 12.64 | 12.64 | 12.27 | 12.29 | 701,695 | -0.25(-2.01%) |
Mar 02, 2006 | 12.70 | 12.70 | 12.35 | 12.54 | 841,878 | -0.18(-1.42%) |