Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.868 | 9.981 | 9.864 | 9.978 | 5,029,736 | +0.05(+0.46%) |
May 30, 2006 | 10.01 | 10.06 | 9.929 | 9.933 | 4,124,892 | -0.08(-0.84%) |
May 26, 2006 | 9.976 | 10.05 | 9.879 | 10.02 | 2,862,549 | +0.10(+1.01%) |
May 25, 2006 | 9.906 | 9.930 | 9.786 | 9.917 | 5,681,092 | +0.05(+0.56%) |
May 24, 2006 | 9.966 | 9.981 | 9.723 | 9.862 | 8,500,000 | -0.09(-0.93%) |
May 23, 2006 | 10.10 | 10.13 | 9.934 | 9.954 | 8,120,678 | -0.14(-1.42%) |
May 22, 2006 | 10.15 | 10.17 | 9.969 | 10.10 | 8,816,767 | -0.03(-0.30%) |
May 19, 2006 | 9.948 | 10.17 | 9.915 | 10.13 | 8,112,677 | +0.26(+2.63%) |
May 18, 2006 | 9.765 | 9.973 | 9.765 | 9.867 | 3,467,717 | -0.01(-0.08%) |
May 17, 2006 | 9.904 | 10.00 | 9.840 | 9.875 | 7,118,004 | -0.10(-1.05%) |
May 16, 2006 | 10.09 | 10.10 | 9.976 | 9.980 | 4,604,590 | -0.10(-1.02%) |
May 15, 2006 | 10.11 | 10.16 | 10.00 | 10.08 | 4,922,086 | -0.03(-0.31%) |
May 12, 2006 | 10.31 | 10.31 | 10.10 | 10.11 | 4,633,685 | -0.21(-2.08%) |
May 11, 2006 | 10.39 | 10.40 | 10.24 | 10.33 | 3,641,194 | -0.05(-0.53%) |
May 10, 2006 | 10.21 | 10.41 | 10.17 | 10.38 | 5,962,583 | +0.17(+1.71%) |
May 09, 2006 | 10.26 | 10.28 | 10.21 | 10.21 | 5,085,016 | -0.08(-0.80%) |
May 08, 2006 | 10.37 | 10.39 | 10.25 | 10.29 | 4,060,157 | -0.14(-1.37%) |
May 05, 2006 | 10.28 | 10.45 | 10.27 | 10.43 | 4,638,413 | +0.21(+2.07%) |
May 04, 2006 | 10.26 | 10.35 | 10.21 | 10.22 | 4,504,941 | -0.01(-0.13%) |
May 03, 2006 | 10.27 | 10.30 | 10.12 | 10.24 | 5,611,992 | -0.04(-0.36%) |
May 02, 2006 | 10.24 | 10.30 | 10.16 | 10.27 | 6,777,960 | +0.06(+0.54%) |
May 01, 2006 | 10.30 | 10.34 | 10.19 | 10.22 | 6,181,156 | -0.07(-0.72%) |
Apr 28, 2006 | 10.30 | 10.32 | 10.24 | 10.29 | 7,443,500 | -0.04(-0.40%) |
Apr 27, 2006 | 10.23 | 10.41 | 10.14 | 10.33 | 8,222,509 | +0.11(+1.03%) |
Apr 26, 2006 | 10.27 | 10.28 | 10.20 | 10.23 | 7,866,100 | +0.03(+0.30%) |
Apr 25, 2006 | 10.15 | 10.23 | 10.12 | 10.20 | 6,829,240 | +0.02(+0.17%) |
Apr 24, 2006 | 10.18 | 10.21 | 10.14 | 10.18 | 6,173,519 | -0.03(-0.32%) |
Apr 21, 2006 | 10.15 | 10.25 | 10.07 | 10.21 | 11,951,351 | +0.12(+1.23%) |
Apr 20, 2006 | 10.08 | 10.26 | 10.07 | 10.09 | 7,332,577 | -0.01(-0.11%) |
Apr 19, 2006 | 10.08 | 10.13 | 10.04 | 10.10 | 4,531,490 | +0.01(+0.05%) |
Apr 18, 2006 | 9.783 | 10.11 | 9.786 | 10.10 | 7,244,566 | +0.31(+3.20%) |
Apr 17, 2006 | 9.684 | 9.789 | 9.684 | 9.782 | 4,808,253 | +0.05(+0.54%) |
Apr 13, 2006 | 9.830 | 9.848 | 9.694 | 9.730 | 3,879,770 | -0.10(-1.02%) |
Apr 12, 2006 | 9.852 | 9.917 | 9.774 | 9.830 | 4,892,991 | -0.02(-0.21%) |
Apr 11, 2006 | 9.911 | 9.956 | 9.834 | 9.851 | 4,948,271 | -0.05(-0.49%) |
Apr 10, 2006 | 9.763 | 10.00 | 9.748 | 9.899 | 6,685,585 | +0.14(+1.47%) |
Apr 07, 2006 | 9.808 | 9.824 | 9.709 | 9.756 | 5,627,631 | -0.07(-0.67%) |
Apr 06, 2006 | 9.889 | 9.892 | 9.713 | 9.822 | 4,908,993 | -0.07(-0.68%) |
Apr 05, 2006 | 9.837 | 9.904 | 9.805 | 9.889 | 5,099,927 | +0.03(+0.31%) |
Apr 04, 2006 | 9.688 | 9.873 | 9.624 | 9.859 | 7,348,579 | +0.18(+1.86%) |
Apr 03, 2006 | 9.460 | 9.706 | 9.448 | 9.679 | 6,816,511 | +0.19(+1.98%) |
Mar 31, 2006 | 9.631 | 9.649 | 9.470 | 9.490 | 4,796,979 | -0.09(-0.96%) |
Mar 30, 2006 | 9.631 | 9.695 | 9.577 | 9.583 | 6,195,704 | -0.09(-0.92%) |
Mar 29, 2006 | 9.658 | 9.771 | 9.635 | 9.672 | 3,554,274 | -0.01(-0.07%) |
Mar 28, 2006 | 9.679 | 9.782 | 9.644 | 9.679 | 5,753,465 | -0.03(-0.28%) |
Mar 27, 2006 | 9.842 | 9.842 | 9.684 | 9.706 | 3,691,019 | -0.13(-1.33%) |
Mar 24, 2006 | 9.765 | 9.892 | 9.761 | 9.837 | 4,544,583 | +0.07(+0.72%) |
Mar 23, 2006 | 9.878 | 9.882 | 9.741 | 9.767 | 7,596,611 | -0.13(-1.32%) |
Mar 22, 2006 | 9.851 | 9.934 | 9.796 | 9.897 | 2,678,525 | +0.03(+0.33%) |
Mar 21, 2006 | 9.954 | 10.00 | 9.827 | 9.864 | 6,568,115 | -0.04(-0.42%) |
Mar 20, 2006 | 10.13 | 10.15 | 9.877 | 9.906 | 6,483,013 | -0.17(-1.64%) |
Mar 17, 2006 | 10.21 | 10.21 | 10.07 | 10.07 | 5,645,088 | -0.08(-0.81%) |
Mar 16, 2006 | 10.07 | 10.19 | 10.05 | 10.15 | 3,891,408 | +0.13(+1.33%) |
Mar 15, 2006 | 10.03 | 10.06 | 9.961 | 10.02 | 5,462,155 | -0.03(-0.27%) |
Mar 14, 2006 | 9.933 | 10.05 | 9.852 | 10.05 | 3,880,134 | +0.14(+1.40%) |
Mar 13, 2006 | 9.818 | 9.932 | 9.804 | 9.908 | 3,856,494 | +0.09(+0.92%) |
Mar 10, 2006 | 9.802 | 9.860 | 9.768 | 9.818 | 5,952,400 | -0.03(-0.33%) |
Mar 09, 2006 | 9.945 | 9.965 | 9.823 | 9.851 | 3,928,140 | -0.07(-0.75%) |
Mar 08, 2006 | 9.864 | 10.00 | 9.789 | 9.925 | 4,995,913 | +0.03(+0.32%) |
Mar 07, 2006 | 9.981 | 9.985 | 9.812 | 9.893 | 5,447,608 | -0.02(-0.18%) |
Mar 06, 2006 | 10.09 | 10.10 | 9.892 | 9.911 | 7,748,267 | -0.24(-2.38%) |
Mar 03, 2006 | 10.13 | 10.24 | 10.13 | 10.15 | 4,938,088 | -0.07(-0.65%) |
Mar 02, 2006 | 10.21 | 10.24 | 10.17 | 10.22 | 7,441,682 | -0.05(-0.45%) |