Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.517 | 9.574 | 9.460 | 9.563 | 603,005 | +0.23(+2.52%) |
May 30, 2006 | 9.546 | 9.546 | 9.322 | 9.328 | 736,347 | -0.43(-4.40%) |
May 26, 2006 | 9.758 | 9.792 | 9.664 | 9.758 | 527,259 | +0.03(+0.35%) |
May 25, 2006 | 9.586 | 9.729 | 9.523 | 9.723 | 886,444 | +0.23(+2.48%) |
May 24, 2006 | 9.471 | 9.551 | 9.351 | 9.488 | 531,971 | -0.04(-0.42%) |
May 23, 2006 | 9.591 | 9.735 | 9.523 | 9.528 | 508,933 | +0.09(+0.97%) |
May 22, 2006 | 9.414 | 9.465 | 9.248 | 9.437 | 776,141 | -0.17(-1.79%) |
May 19, 2006 | 9.523 | 9.626 | 9.425 | 9.609 | 723,083 | +0.13(+1.33%) |
May 18, 2006 | 9.637 | 9.706 | 9.420 | 9.483 | 760,782 | -0.04(-0.42%) |
May 17, 2006 | 9.901 | 9.964 | 9.465 | 9.523 | 1,740,776 | -0.52(-5.14%) |
May 16, 2006 | 10.10 | 10.10 | 9.975 | 10.04 | 459,890 | +0.04(+0.40%) |
May 15, 2006 | 10.03 | 10.11 | 9.918 | 9.998 | 784,693 | -0.08(-0.80%) |
May 12, 2006 | 10.21 | 10.26 | 10.05 | 10.08 | 802,320 | -0.35(-3.35%) |
May 11, 2006 | 10.54 | 10.55 | 10.39 | 10.43 | 697,427 | -0.27(-2.52%) |
May 10, 2006 | 10.88 | 10.90 | 10.66 | 10.70 | 475,947 | -0.09(-0.80%) |
May 09, 2006 | 10.70 | 10.79 | 10.67 | 10.78 | 489,036 | -0.05(-0.48%) |
May 08, 2006 | 10.83 | 10.87 | 10.79 | 10.83 | 832,689 | +0.22(+2.11%) |
May 05, 2006 | 10.53 | 10.61 | 10.53 | 10.61 | 590,090 | +0.32(+3.12%) |
May 04, 2006 | 10.24 | 10.34 | 10.23 | 10.29 | 486,593 | +0.10(+0.96%) |
May 03, 2006 | 10.19 | 10.23 | 10.15 | 10.19 | 368,784 | -0.15(-1.44%) |
May 02, 2006 | 10.32 | 10.35 | 10.26 | 10.34 | 492,178 | +0.11(+1.12%) |
May 01, 2006 | 10.28 | 10.40 | 10.20 | 10.23 | 322,883 | -0.05(-0.50%) |
Apr 28, 2006 | 10.29 | 10.34 | 10.24 | 10.28 | 459,017 | -0.11(-1.05%) |
Apr 27, 2006 | 10.21 | 10.44 | 10.16 | 10.39 | 737,395 | +0.18(+1.74%) |
Apr 26, 2006 | 10.24 | 10.28 | 10.16 | 10.21 | 989,243 | -0.17(-1.60%) |
Apr 25, 2006 | 10.37 | 10.38 | 10.28 | 10.38 | 747,343 | +0.06(+0.56%) |
Apr 24, 2006 | 10.28 | 10.35 | 10.26 | 10.32 | 422,889 | -0.08(-0.77%) |
Apr 21, 2006 | 10.43 | 10.47 | 10.36 | 10.40 | 773,523 | +0.05(+0.50%) |
Apr 20, 2006 | 10.28 | 10.39 | 10.28 | 10.35 | 690,620 | -0.01(-0.06%) |
Apr 19, 2006 | 10.23 | 10.37 | 10.23 | 10.35 | 598,468 | +0.13(+1.23%) |
Apr 18, 2006 | 10.10 | 10.25 | 10.04 | 10.23 | 661,648 | +0.26(+2.59%) |
Apr 17, 2006 | 9.947 | 10.03 | 9.947 | 9.970 | 368,086 | +0.07(+0.69%) |
Apr 13, 2006 | 9.935 | 9.924 | 9.838 | 9.901 | 288,325 | -0.03(-0.35%) |
Apr 12, 2006 | 9.884 | 9.998 | 9.861 | 9.935 | 360,407 | -0.01(-0.06%) |
Apr 11, 2006 | 10.14 | 10.14 | 9.924 | 9.941 | 482,055 | -0.22(-2.20%) |
Apr 10, 2006 | 10.22 | 10.24 | 10.14 | 10.16 | 480,484 | +0.05(+0.45%) |
Apr 07, 2006 | 10.28 | 10.28 | 10.10 | 10.12 | 1,090,297 | -0.23(-2.27%) |
Apr 06, 2006 | 10.41 | 10.42 | 10.31 | 10.35 | 713,658 | -0.18(-1.69%) |
Apr 05, 2006 | 10.50 | 10.55 | 10.46 | 10.53 | 644,718 | -0.08(-0.76%) |
Apr 04, 2006 | 10.59 | 10.64 | 10.55 | 10.61 | 849,444 | +0.07(+0.71%) |
Apr 03, 2006 | 10.47 | 10.58 | 10.44 | 10.54 | 721,687 | -0.02(-0.22%) |
Mar 31, 2006 | 10.67 | 10.67 | 10.54 | 10.56 | 473,503 | -0.11(-1.02%) |
Mar 30, 2006 | 10.56 | 10.73 | 10.56 | 10.67 | 551,170 | +0.13(+1.20%) |
Mar 29, 2006 | 10.43 | 10.54 | 10.40 | 10.54 | 408,054 | +0.19(+1.88%) |
Mar 28, 2006 | 10.43 | 10.47 | 10.30 | 10.35 | 764,621 | -0.23(-2.22%) |
Mar 27, 2006 | 10.58 | 10.60 | 10.53 | 10.58 | 531,622 | +0.06(+0.60%) |
Mar 24, 2006 | 10.40 | 10.53 | 10.34 | 10.52 | 921,525 | +0.00(+0.00%) |
Mar 23, 2006 | 10.57 | 10.62 | 10.49 | 10.52 | 783,122 | -0.26(-2.39%) |
Mar 22, 2006 | 10.62 | 10.78 | 10.62 | 10.78 | 857,298 | +0.18(+1.73%) |
Mar 21, 2006 | 10.61 | 10.69 | 10.56 | 10.59 | 1,077,033 | -0.21(-1.96%) |
Mar 20, 2006 | 10.78 | 10.84 | 10.73 | 10.81 | 1,473,743 | +0.40(+3.80%) |
Mar 17, 2006 | 10.41 | 10.43 | 10.32 | 10.41 | 1,717,563 | +0.42(+4.19%) |
Mar 16, 2006 | 9.918 | 10.01 | 9.918 | 9.992 | 847,175 | +0.10(+1.04%) |
Mar 15, 2006 | 9.803 | 9.889 | 9.793 | 9.889 | 2,005,540 | +0.19(+1.95%) |
Mar 14, 2006 | 9.614 | 9.700 | 9.597 | 9.700 | 770,381 | +0.15(+1.56%) |
Mar 13, 2006 | 9.505 | 9.574 | 9.500 | 9.551 | 544,363 | +0.08(+0.85%) |
Mar 10, 2006 | 9.288 | 9.471 | 9.259 | 9.471 | 904,945 | +0.38(+4.22%) |
Mar 09, 2006 | 9.156 | 9.185 | 9.076 | 9.087 | 601,086 | -0.23(-2.46%) |
Mar 08, 2006 | 9.156 | 9.345 | 9.139 | 9.316 | 476,994 | +0.05(+0.56%) |
Mar 07, 2006 | 9.236 | 9.288 | 9.173 | 9.265 | 1,060,801 | -0.12(-1.28%) |
Mar 06, 2006 | 9.431 | 9.431 | 9.339 | 9.385 | 706,328 | +0.05(+0.55%) |
Mar 03, 2006 | 9.385 | 9.414 | 9.293 | 9.334 | 604,925 | -0.15(-1.63%) |
Mar 02, 2006 | 9.397 | 9.500 | 9.328 | 9.488 | 693,238 | -0.02(-0.18%) |