Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.990 | 10.20 | 9.778 | 9.830 | 233,729 | -0.10(-1.01%) |
May 30, 2006 | 10.14 | 10.46 | 9.890 | 9.930 | 183,075 | -0.27(-2.65%) |
May 26, 2006 | 9.840 | 10.21 | 9.750 | 10.20 | 266,073 | +0.41(+4.19%) |
May 25, 2006 | 9.970 | 10.10 | 9.650 | 9.790 | 204,458 | -0.05(-0.51%) |
May 24, 2006 | 9.330 | 9.970 | 9.260 | 9.840 | 263,344 | +0.53(+5.69%) |
May 23, 2006 | 9.390 | 9.820 | 9.300 | 9.310 | 205,385 | -0.08(-0.85%) |
May 22, 2006 | 9.130 | 9.500 | 9.010 | 9.390 | 234,505 | +0.22(+2.40%) |
May 19, 2006 | 9.170 | 9.450 | 9.010 | 9.170 | 346,414 | +0.00(+0.00%) |
May 18, 2006 | 9.540 | 9.770 | 9.140 | 9.170 | 198,206 | -0.34(-3.58%) |
May 17, 2006 | 10.00 | 10.18 | 9.490 | 9.510 | 312,590 | -0.21(-2.16%) |
May 16, 2006 | 9.220 | 9.800 | 9.220 | 9.720 | 280,633 | +0.50(+5.42%) |
May 15, 2006 | 9.820 | 9.830 | 9.200 | 9.220 | 351,061 | -0.64(-6.49%) |
May 12, 2006 | 10.44 | 10.46 | 9.740 | 9.860 | 321,917 | -0.64(-6.10%) |
May 11, 2006 | 10.40 | 10.53 | 10.16 | 10.50 | 281,482 | +0.10(+0.96%) |
May 10, 2006 | 10.78 | 10.78 | 10.30 | 10.40 | 276,093 | -0.39(-3.61%) |
May 09, 2006 | 10.93 | 11.01 | 10.74 | 10.79 | 180,473 | -0.15(-1.37%) |
May 08, 2006 | 10.59 | 11.03 | 10.48 | 10.94 | 296,920 | +0.34(+3.21%) |
May 05, 2006 | 10.19 | 10.60 | 9.890 | 10.60 | 324,429 | +0.44(+4.33%) |
May 04, 2006 | 10.17 | 10.38 | 10.12 | 10.16 | 192,493 | +0.02(+0.20%) |
May 03, 2006 | 9.740 | 10.26 | 9.740 | 10.14 | 356,895 | +0.40(+4.11%) |
May 02, 2006 | 10.67 | 10.67 | 9.670 | 9.740 | 555,073 | -0.81(-7.68%) |
May 01, 2006 | 10.69 | 11.01 | 10.49 | 10.55 | 260,307 | -0.18(-1.68%) |
Apr 28, 2006 | 10.82 | 10.88 | 10.63 | 10.73 | 269,500 | -0.14(-1.29%) |
Apr 27, 2006 | 10.98 | 11.20 | 10.83 | 10.87 | 219,909 | -0.13(-1.18%) |
Apr 26, 2006 | 11.05 | 11.30 | 10.89 | 11.00 | 270,157 | -0.09(-0.81%) |
Apr 25, 2006 | 11.26 | 11.30 | 10.98 | 11.09 | 315,232 | -0.14(-1.25%) |
Apr 24, 2006 | 11.41 | 11.48 | 11.20 | 11.23 | 385,460 | -0.15(-1.32%) |
Apr 21, 2006 | 11.46 | 11.49 | 11.28 | 11.38 | 428,861 | +0.02(+0.18%) |
Apr 20, 2006 | 11.30 | 11.61 | 11.01 | 11.36 | 206,599 | +0.06(+0.53%) |
Apr 19, 2006 | 10.91 | 11.34 | 10.80 | 11.30 | 312,162 | +0.34(+3.10%) |
Apr 18, 2006 | 10.95 | 11.08 | 10.74 | 10.96 | 263,549 | +0.01(+0.09%) |
Apr 17, 2006 | 10.97 | 11.10 | 10.77 | 10.95 | 323,588 | -0.02(-0.18%) |
Apr 13, 2006 | 10.55 | 11.04 | 10.50 | 10.97 | 354,996 | +0.40(+3.78%) |
Apr 12, 2006 | 10.25 | 10.69 | 10.13 | 10.57 | 288,324 | +0.32(+3.12%) |
Apr 11, 2006 | 11.00 | 11.11 | 10.10 | 10.25 | 525,629 | -0.72(-6.56%) |
Apr 10, 2006 | 11.00 | 11.09 | 10.63 | 10.97 | 190,181 | -0.03(-0.27%) |
Apr 07, 2006 | 11.18 | 11.31 | 10.94 | 11.00 | 365,766 | -0.21(-1.87%) |
Apr 06, 2006 | 11.18 | 11.35 | 11.12 | 11.21 | 336,821 | +0.06(+0.54%) |
Apr 05, 2006 | 11.18 | 11.27 | 11.01 | 11.15 | 447,894 | +0.00(+0.00%) |
Apr 04, 2006 | 11.13 | 11.40 | 10.79 | 11.15 | 504,225 | -0.08(-0.71%) |
Apr 03, 2006 | 11.45 | 11.51 | 11.19 | 11.23 | 286,741 | -0.26(-2.26%) |
Mar 31, 2006 | 11.09 | 11.68 | 11.05 | 11.49 | 434,175 | +0.41(+3.70%) |
Mar 30, 2006 | 10.75 | 11.18 | 10.75 | 11.08 | 503,619 | +0.35(+3.26%) |
Mar 29, 2006 | 10.65 | 10.73 | 10.38 | 10.73 | 318,855 | +0.09(+0.85%) |
Mar 28, 2006 | 10.52 | 10.78 | 10.50 | 10.64 | 314,382 | +0.14(+1.33%) |
Mar 27, 2006 | 10.33 | 10.55 | 10.31 | 10.50 | 380,862 | +0.19(+1.84%) |
Mar 24, 2006 | 10.00 | 10.40 | 10.00 | 10.31 | 614,595 | +0.30(+3.00%) |
Mar 23, 2006 | 10.03 | 10.08 | 9.950 | 10.01 | 438,200 | +0.01(+0.10%) |
Mar 22, 2006 | 10.05 | 10.06 | 9.761 | 10.00 | 465,100 | +0.01(+0.10%) |
Mar 21, 2006 | 10.22 | 10.29 | 9.810 | 9.990 | 519,132 | +0.06(+0.60%) |
Mar 20, 2006 | 9.450 | 10.24 | 9.370 | 9.930 | 598,392 | +0.44(+4.64%) |
Mar 17, 2006 | 9.510 | 9.550 | 9.380 | 9.490 | 448,594 | +0.01(+0.11%) |
Mar 16, 2006 | 9.540 | 9.600 | 9.370 | 9.480 | 295,898 | -0.02(-0.21%) |
Mar 15, 2006 | 9.350 | 9.520 | 9.300 | 9.500 | 307,370 | +0.19(+2.04%) |
Mar 14, 2006 | 9.310 | 9.380 | 9.110 | 9.310 | 332,747 | +0.04(+0.43%) |
Mar 13, 2006 | 9.330 | 9.500 | 9.160 | 9.270 | 411,914 | -0.02(-0.22%) |
Mar 10, 2006 | 9.080 | 9.350 | 9.050 | 9.290 | 287,995 | +0.24(+2.65%) |
Mar 09, 2006 | 9.230 | 9.230 | 8.700 | 9.050 | 826,354 | -0.18(-1.95%) |
Mar 08, 2006 | 9.460 | 9.520 | 9.100 | 9.230 | 298,933 | -0.27(-2.84%) |
Mar 07, 2006 | 9.400 | 9.650 | 9.170 | 9.500 | 295,708 | +0.10(+1.06%) |
Mar 06, 2006 | 9.390 | 9.750 | 9.170 | 9.400 | 433,727 | +0.05(+0.53%) |
Mar 03, 2006 | 9.670 | 9.730 | 9.310 | 9.350 | 424,039 | -0.35(-3.61%) |
Mar 02, 2006 | 9.640 | 9.860 | 9.480 | 9.700 | 293,535 | +0.01(+0.10%) |