Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.266 | 9.420 | 9.179 | 9.392 | 813,524 | +0.18(+1.99%) |
May 30, 2006 | 9.440 | 9.546 | 9.179 | 9.208 | 725,390 | -0.23(-2.45%) |
May 26, 2006 | 9.555 | 9.555 | 9.314 | 9.440 | 541,937 | -0.01(-0.10%) |
May 25, 2006 | 9.584 | 9.584 | 9.257 | 9.449 | 514,671 | +0.10(+1.03%) |
May 24, 2006 | 9.440 | 9.555 | 9.073 | 9.353 | 856,212 | -0.04(-0.41%) |
May 23, 2006 | 9.623 | 9.787 | 9.324 | 9.392 | 1,060,302 | -0.13(-1.42%) |
May 22, 2006 | 9.758 | 9.758 | 9.208 | 9.527 | 1,335,019 | -0.25(-2.56%) |
May 19, 2006 | 9.739 | 9.825 | 9.507 | 9.777 | 1,289,393 | +0.01(+0.10%) |
May 18, 2006 | 10.07 | 10.28 | 9.748 | 9.768 | 1,106,955 | -0.32(-3.15%) |
May 17, 2006 | 10.31 | 10.39 | 10.02 | 10.09 | 897,983 | -0.31(-3.01%) |
May 16, 2006 | 10.51 | 10.64 | 10.30 | 10.40 | 1,033,637 | -0.14(-1.33%) |
May 15, 2006 | 10.83 | 11.04 | 10.41 | 10.54 | 1,531,172 | -0.32(-2.93%) |
May 12, 2006 | 10.74 | 11.08 | 10.74 | 10.86 | 975,672 | +0.13(+1.17%) |
May 11, 2006 | 11.15 | 11.33 | 10.64 | 10.73 | 1,201,826 | -0.44(-3.97%) |
May 10, 2006 | 11.38 | 11.57 | 11.13 | 11.18 | 1,778,708 | -0.23(-2.03%) |
May 09, 2006 | 11.16 | 11.45 | 10.90 | 11.41 | 2,651,074 | +0.66(+6.10%) |
May 08, 2006 | 10.86 | 10.93 | 10.68 | 10.75 | 759,197 | -0.08(-0.71%) |
May 05, 2006 | 10.61 | 10.87 | 10.39 | 10.83 | 870,680 | +0.22(+2.09%) |
May 04, 2006 | 10.33 | 10.62 | 10.33 | 10.61 | 1,029,336 | +0.24(+2.33%) |
May 03, 2006 | 10.33 | 10.46 | 10.15 | 10.37 | 487,923 | +0.04(+0.37%) |
May 02, 2006 | 10.36 | 10.42 | 10.03 | 10.33 | 898,206 | +0.40(+3.98%) |
May 01, 2006 | 9.835 | 10.06 | 9.758 | 9.931 | 915,248 | +0.12(+1.18%) |
Apr 28, 2006 | 9.642 | 9.874 | 9.555 | 9.816 | 942,004 | +0.12(+1.19%) |
Apr 27, 2006 | 9.681 | 9.903 | 9.575 | 9.700 | 796,245 | +0.01(+0.10%) |
Apr 26, 2006 | 9.671 | 9.825 | 9.575 | 9.690 | 769,803 | +0.05(+0.50%) |
Apr 25, 2006 | 9.671 | 9.739 | 9.584 | 9.642 | 749,467 | -0.05(-0.50%) |
Apr 24, 2006 | 9.912 | 10.03 | 9.661 | 9.690 | 837,010 | -0.25(-2.52%) |
Apr 21, 2006 | 10.08 | 10.16 | 9.816 | 9.941 | 616,732 | -0.12(-1.15%) |
Apr 20, 2006 | 10.12 | 10.18 | 9.951 | 10.06 | 505,798 | -0.03(-0.29%) |
Apr 19, 2006 | 9.960 | 10.11 | 9.864 | 10.09 | 639,851 | +0.17(+1.75%) |
Apr 18, 2006 | 9.546 | 9.980 | 9.604 | 9.912 | 1,084,234 | +0.37(+3.84%) |
Apr 17, 2006 | 9.758 | 9.854 | 9.478 | 9.546 | 882,094 | -0.24(-2.46%) |
Apr 13, 2006 | 9.498 | 9.903 | 9.469 | 9.787 | 461,754 | +0.31(+3.26%) |
Apr 12, 2006 | 9.382 | 9.536 | 9.189 | 9.478 | 312,551 | +0.10(+1.03%) |
Apr 11, 2006 | 9.459 | 9.594 | 9.266 | 9.382 | 897,435 | -0.12(-1.22%) |
Apr 10, 2006 | 9.854 | 9.883 | 9.392 | 9.498 | 1,447,653 | -0.40(-4.00%) |
Apr 07, 2006 | 10.14 | 10.15 | 9.816 | 9.893 | 781,093 | -0.19(-1.91%) |
Apr 06, 2006 | 10.11 | 10.11 | 9.903 | 10.09 | 861,487 | +0.01(+0.10%) |
Apr 05, 2006 | 9.970 | 10.09 | 9.806 | 10.08 | 673,418 | +0.16(+1.65%) |
Apr 04, 2006 | 10.02 | 10.11 | 9.854 | 9.912 | 873,728 | -0.18(-1.81%) |
Apr 03, 2006 | 10.28 | 10.30 | 10.02 | 10.10 | 853,379 | -0.16(-1.60%) |
Mar 31, 2006 | 10.17 | 10.27 | 10.05 | 10.26 | 1,345,640 | +0.10(+0.95%) |
Mar 30, 2006 | 10.08 | 10.17 | 9.931 | 10.16 | 873,097 | +0.08(+0.77%) |
Mar 29, 2006 | 9.922 | 10.09 | 9.787 | 10.09 | 1,170,746 | +0.22(+2.25%) |
Mar 28, 2006 | 9.960 | 9.960 | 9.777 | 9.864 | 766,020 | -0.09(-0.87%) |
Mar 27, 2006 | 9.883 | 9.970 | 9.806 | 9.951 | 1,189,177 | +0.07(+0.68%) |
Mar 24, 2006 | 9.922 | 9.922 | 9.758 | 9.883 | 602,013 | +0.00(+0.00%) |
Mar 23, 2006 | 9.883 | 9.931 | 9.777 | 9.883 | 1,406,525 | +0.00(+0.00%) |
Mar 22, 2006 | 9.931 | 9.951 | 9.690 | 9.883 | 1,232,083 | -0.08(-0.77%) |
Mar 21, 2006 | 10.12 | 10.12 | 9.854 | 9.960 | 2,369,499 | -0.12(-1.15%) |
Mar 20, 2006 | 10.18 | 10.18 | 10.02 | 10.08 | 1,650,207 | -0.12(-1.14%) |
Mar 17, 2006 | 10.23 | 10.28 | 10.09 | 10.19 | 1,988,357 | +0.01(+0.09%) |
Mar 16, 2006 | 10.52 | 10.61 | 10.10 | 10.18 | 1,633,751 | -0.36(-3.38%) |
Mar 15, 2006 | 10.61 | 10.61 | 10.45 | 10.54 | 663,571 | -0.08(-0.73%) |
Mar 14, 2006 | 10.50 | 10.62 | 10.29 | 10.62 | 993,703 | +0.13(+1.29%) |
Mar 13, 2006 | 10.30 | 10.60 | 10.30 | 10.48 | 604,202 | +0.14(+1.40%) |
Mar 10, 2006 | 10.15 | 10.51 | 10.11 | 10.34 | 1,123,970 | +0.17(+1.71%) |
Mar 09, 2006 | 10.21 | 10.31 | 10.10 | 10.16 | 1,452,044 | -0.04(-0.38%) |
Mar 08, 2006 | 10.13 | 10.31 | 10.03 | 10.20 | 1,252,758 | -0.02(-0.19%) |
Mar 07, 2006 | 10.28 | 10.33 | 10.16 | 10.22 | 797,878 | -0.08(-0.75%) |
Mar 06, 2006 | 10.45 | 10.45 | 10.13 | 10.30 | 772,910 | -0.10(-0.93%) |
Mar 03, 2006 | 10.31 | 10.56 | 10.26 | 10.39 | 712,962 | +0.02(+0.19%) |
Mar 02, 2006 | 10.47 | 10.47 | 10.26 | 10.38 | 649,944 | -0.10(-0.92%) |