Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.09 | 10.24 | 10.06 | 10.20 | 379,231 | +0.11(+1.13%) |
May 30, 2006 | 10.15 | 10.37 | 10.09 | 10.09 | 340,118 | -0.16(-1.58%) |
May 26, 2006 | 10.25 | 10.31 | 10.15 | 10.25 | 186,790 | -0.03(-0.33%) |
May 25, 2006 | 10.19 | 10.32 | 10.14 | 10.28 | 195,267 | +0.13(+1.26%) |
May 24, 2006 | 10.12 | 10.17 | 9.884 | 10.15 | 350,380 | -0.01(-0.13%) |
May 23, 2006 | 10.36 | 10.42 | 10.12 | 10.17 | 468,313 | -0.09(-0.92%) |
May 22, 2006 | 10.29 | 10.42 | 10.16 | 10.26 | 437,826 | -0.07(-0.65%) |
May 19, 2006 | 10.21 | 10.34 | 10.05 | 10.33 | 468,016 | +0.08(+0.79%) |
May 18, 2006 | 10.25 | 10.36 | 10.12 | 10.25 | 540,144 | -0.01(-0.07%) |
May 17, 2006 | 10.27 | 10.27 | 10.09 | 10.25 | 638,150 | -0.02(-0.20%) |
May 16, 2006 | 10.20 | 10.35 | 10.11 | 10.27 | 545,647 | +0.09(+0.86%) |
May 15, 2006 | 10.06 | 10.32 | 9.985 | 10.19 | 433,811 | -0.07(-0.72%) |
May 12, 2006 | 10.07 | 10.29 | 9.763 | 10.26 | 736,155 | +0.08(+0.79%) |
May 11, 2006 | 10.42 | 10.44 | 10.18 | 10.18 | 653,616 | -0.24(-2.32%) |
May 10, 2006 | 10.28 | 10.46 | 10.22 | 10.42 | 321,380 | +0.14(+1.37%) |
May 09, 2006 | 10.22 | 10.40 | 10.09 | 10.28 | 464,298 | +0.02(+0.20%) |
May 08, 2006 | 10.15 | 10.26 | 9.952 | 10.26 | 318,554 | +0.05(+0.46%) |
May 05, 2006 | 10.05 | 10.34 | 10.04 | 10.21 | 665,514 | +0.17(+1.67%) |
May 04, 2006 | 9.831 | 10.05 | 9.750 | 10.05 | 613,462 | +0.15(+1.49%) |
May 03, 2006 | 10.02 | 10.08 | 9.656 | 9.898 | 345,769 | -0.19(-1.87%) |
May 02, 2006 | 9.414 | 10.09 | 9.353 | 10.09 | 490,472 | +0.67(+7.14%) |
May 01, 2006 | 9.683 | 9.817 | 9.407 | 9.414 | 503,857 | -0.21(-2.17%) |
Apr 28, 2006 | 9.508 | 9.656 | 9.306 | 9.622 | 726,340 | +0.05(+0.49%) |
Apr 27, 2006 | 9.252 | 9.938 | 9.246 | 9.575 | 458,498 | +0.28(+2.96%) |
Apr 26, 2006 | 9.293 | 9.320 | 9.212 | 9.299 | 322,867 | -0.01(-0.14%) |
Apr 25, 2006 | 9.340 | 9.340 | 9.219 | 9.313 | 609,596 | -0.03(-0.29%) |
Apr 24, 2006 | 9.414 | 9.414 | 9.178 | 9.340 | 204,636 | -0.09(-1.00%) |
Apr 21, 2006 | 9.347 | 9.434 | 9.293 | 9.434 | 236,015 | +0.15(+1.67%) |
Apr 20, 2006 | 9.447 | 9.468 | 9.226 | 9.279 | 365,400 | -0.13(-1.36%) |
Apr 19, 2006 | 9.199 | 9.414 | 9.158 | 9.407 | 536,872 | +0.16(+1.75%) |
Apr 18, 2006 | 9.152 | 9.306 | 9.118 | 9.246 | 325,990 | +0.10(+1.10%) |
Apr 17, 2006 | 9.145 | 9.279 | 9.078 | 9.145 | 979,309 | +0.00(+0.00%) |
Apr 13, 2006 | 9.145 | 9.165 | 9.051 | 9.145 | 567,062 | +0.00(+0.00%) |
Apr 12, 2006 | 9.051 | 9.246 | 9.044 | 9.145 | 211,031 | +0.05(+0.59%) |
Apr 11, 2006 | 9.226 | 9.266 | 9.084 | 9.091 | 417,452 | -0.14(-1.53%) |
Apr 10, 2006 | 9.178 | 9.273 | 9.138 | 9.232 | 453,293 | +0.12(+1.33%) |
Apr 07, 2006 | 9.158 | 9.192 | 9.064 | 9.111 | 656,739 | -0.07(-0.73%) |
Apr 06, 2006 | 9.098 | 9.219 | 9.091 | 9.178 | 269,180 | +0.05(+0.52%) |
Apr 05, 2006 | 9.138 | 9.178 | 8.997 | 9.131 | 614,206 | -0.01(-0.07%) |
Apr 04, 2006 | 9.212 | 9.326 | 9.111 | 9.138 | 599,334 | -0.05(-0.59%) |
Apr 03, 2006 | 9.246 | 9.299 | 9.145 | 9.192 | 566,170 | -0.09(-1.01%) |
Mar 31, 2006 | 9.125 | 9.286 | 9.111 | 9.286 | 1,162,530 | +0.06(+0.66%) |
Mar 30, 2006 | 8.903 | 9.273 | 8.876 | 9.226 | 4,898,780 | +0.46(+5.21%) |
Mar 29, 2006 | 8.694 | 8.903 | 8.654 | 8.768 | 340,564 | +0.06(+0.70%) |
Mar 28, 2006 | 8.762 | 8.762 | 8.681 | 8.708 | 75,846 | -0.03(-0.31%) |
Mar 27, 2006 | 8.741 | 8.809 | 8.567 | 8.735 | 206,123 | +0.01(+0.15%) |
Mar 24, 2006 | 8.472 | 8.721 | 8.472 | 8.721 | 299,221 | +0.20(+2.29%) |
Mar 23, 2006 | 8.472 | 8.533 | 8.358 | 8.526 | 312,903 | +0.01(+0.16%) |
Mar 22, 2006 | 8.587 | 8.587 | 8.459 | 8.513 | 182,179 | -0.13(-1.56%) |
Mar 21, 2006 | 8.755 | 8.788 | 8.540 | 8.647 | 347,108 | -0.15(-1.68%) |
Mar 20, 2006 | 8.721 | 8.802 | 8.640 | 8.795 | 136,523 | +0.04(+0.46%) |
Mar 17, 2006 | 8.627 | 8.835 | 8.533 | 8.755 | 436,339 | +0.22(+2.52%) |
Mar 16, 2006 | 8.472 | 8.553 | 8.459 | 8.540 | 178,164 | +0.08(+0.95%) |
Mar 15, 2006 | 8.486 | 8.506 | 8.398 | 8.459 | 135,631 | +0.01(+0.08%) |
Mar 14, 2006 | 8.385 | 8.466 | 8.244 | 8.452 | 233,933 | +0.07(+0.88%) |
Mar 13, 2006 | 8.607 | 8.741 | 8.378 | 8.378 | 126,856 | -0.26(-2.96%) |
Mar 10, 2006 | 8.506 | 8.634 | 8.506 | 8.634 | 116,148 | +0.13(+1.50%) |
Mar 09, 2006 | 8.741 | 8.741 | 8.499 | 8.506 | 149,908 | -0.25(-2.84%) |
Mar 08, 2006 | 8.775 | 8.775 | 8.540 | 8.755 | 306,508 | -0.13(-1.44%) |
Mar 07, 2006 | 9.030 | 9.030 | 8.829 | 8.883 | 491,365 | -0.10(-1.12%) |
Mar 06, 2006 | 9.131 | 9.131 | 8.957 | 8.983 | 222,333 | -0.11(-1.18%) |
Mar 03, 2006 | 8.815 | 9.118 | 8.815 | 9.091 | 206,718 | +0.28(+3.13%) |
Mar 02, 2006 | 8.741 | 8.923 | 8.728 | 8.815 | 181,733 | +0.10(+1.16%) |