Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.800 | 8.550 | 7.740 | 8.520 | 692,000 | +0.96(+12.70%) |
May 30, 2006 | 7.380 | 7.970 | 7.380 | 7.560 | 728,700 | +0.08(+1.07%) |
May 26, 2006 | 7.550 | 7.785 | 7.380 | 7.480 | 271,600 | -0.08(-1.06%) |
May 25, 2006 | 7.540 | 7.980 | 7.520 | 7.560 | 352,000 | -0.27(-3.45%) |
May 24, 2006 | 8.000 | 8.020 | 7.595 | 7.830 | 325,700 | -0.17(-2.12%) |
May 23, 2006 | 7.990 | 8.100 | 7.680 | 8.000 | 439,900 | +0.17(+2.17%) |
May 22, 2006 | 8.420 | 8.430 | 7.750 | 7.830 | 423,200 | -0.63(-7.45%) |
May 19, 2006 | 8.610 | 8.700 | 8.110 | 8.460 | 314,300 | -0.08(-0.94%) |
May 18, 2006 | 9.150 | 9.300 | 8.500 | 8.540 | 313,200 | -0.57(-6.26%) |
May 17, 2006 | 9.680 | 9.680 | 8.970 | 9.110 | 248,600 | -0.37(-3.90%) |
May 16, 2006 | 9.550 | 9.700 | 9.450 | 9.480 | 163,900 | +0.13(+1.39%) |
May 15, 2006 | 9.990 | 10.00 | 9.050 | 9.350 | 434,600 | -0.57(-5.75%) |
May 12, 2006 | 9.080 | 9.980 | 8.770 | 9.920 | 882,100 | +0.61(+6.55%) |
May 11, 2006 | 10.12 | 10.20 | 9.170 | 9.310 | 343,000 | -0.46(-4.71%) |
May 10, 2006 | 10.32 | 10.32 | 9.410 | 9.770 | 673,700 | -0.28(-2.79%) |
May 09, 2006 | 10.18 | 10.37 | 10.01 | 10.05 | 252,900 | -0.07(-0.69%) |
May 08, 2006 | 10.45 | 10.48 | 9.960 | 10.12 | 265,400 | -0.09(-0.88%) |
May 05, 2006 | 10.08 | 10.28 | 9.880 | 10.21 | 226,300 | +0.13(+1.29%) |
May 04, 2006 | 10.60 | 10.60 | 10.00 | 10.08 | 425,900 | -0.22(-2.14%) |
May 03, 2006 | 9.830 | 10.64 | 9.700 | 10.30 | 1,209,300 | +0.66(+6.85%) |
May 02, 2006 | 10.00 | 10.04 | 9.500 | 9.640 | 534,600 | -0.41(-4.08%) |
May 01, 2006 | 10.30 | 10.33 | 10.04 | 10.05 | 174,700 | -0.20(-1.95%) |
Apr 28, 2006 | 10.28 | 10.35 | 10.15 | 10.25 | 226,700 | +0.06(+0.59%) |
Apr 27, 2006 | 10.65 | 10.70 | 10.10 | 10.19 | 503,000 | -0.80(-7.28%) |
Apr 26, 2006 | 11.25 | 11.42 | 10.85 | 10.99 | 345,700 | -0.41(-3.60%) |
Apr 25, 2006 | 11.69 | 12.24 | 11.30 | 11.40 | 149,900 | -0.15(-1.30%) |
Apr 24, 2006 | 11.70 | 11.75 | 11.40 | 11.55 | 161,000 | -0.15(-1.28%) |
Apr 21, 2006 | 11.71 | 11.91 | 11.50 | 11.70 | 258,600 | +0.00(+0.00%) |
Apr 20, 2006 | 11.99 | 12.20 | 11.70 | 11.70 | 165,000 | -0.29(-2.42%) |
Apr 19, 2006 | 12.08 | 12.08 | 11.96 | 11.99 | 204,600 | -0.01(-0.08%) |
Apr 18, 2006 | 12.10 | 12.19 | 11.86 | 12.00 | 319,900 | +0.03(+0.25%) |
Apr 17, 2006 | 12.14 | 12.39 | 11.80 | 11.97 | 262,900 | -0.02(-0.17%) |
Apr 13, 2006 | 12.15 | 12.19 | 11.95 | 11.99 | 124,500 | -0.16(-1.32%) |
Apr 12, 2006 | 12.28 | 12.38 | 11.99 | 12.15 | 188,600 | -0.07(-0.57%) |
Apr 11, 2006 | 11.99 | 12.56 | 11.99 | 12.22 | 342,800 | +0.23(+1.92%) |
Apr 10, 2006 | 12.00 | 12.32 | 11.78 | 11.99 | 636,000 | -0.33(-2.68%) |
Apr 07, 2006 | 13.00 | 13.20 | 12.30 | 12.32 | 590,900 | -0.99(-7.44%) |
Apr 06, 2006 | 14.59 | 14.61 | 13.20 | 13.31 | 670,500 | -1.39(-9.46%) |
Apr 05, 2006 | 14.79 | 14.95 | 14.25 | 14.70 | 339,100 | +0.11(+0.75%) |
Apr 04, 2006 | 14.80 | 14.80 | 14.35 | 14.59 | 275,100 | +0.13(+0.90%) |
Apr 03, 2006 | 14.86 | 15.20 | 14.05 | 14.46 | 861,500 | -0.15(-1.03%) |
Mar 31, 2006 | 13.95 | 14.80 | 13.50 | 14.61 | 422,600 | +0.42(+2.96%) |
Mar 30, 2006 | 14.35 | 14.36 | 13.61 | 14.19 | 542,000 | -0.19(-1.32%) |
Mar 29, 2006 | 12.57 | 14.45 | 12.50 | 14.38 | 1,159,200 | +1.81(+14.40%) |
Mar 28, 2006 | 12.39 | 12.96 | 11.74 | 12.57 | 548,800 | +0.18(+1.45%) |
Mar 27, 2006 | 11.40 | 12.40 | 11.40 | 12.39 | 475,500 | +1.00(+8.78%) |
Mar 24, 2006 | 11.05 | 11.49 | 11.03 | 11.39 | 233,200 | +0.34(+3.08%) |
Mar 23, 2006 | 10.99 | 11.40 | 10.96 | 11.05 | 330,600 | +0.05(+0.45%) |
Mar 22, 2006 | 10.99 | 11.09 | 10.58 | 11.00 | 553,800 | -0.47(-4.10%) |
Mar 21, 2006 | 10.88 | 11.50 | 10.85 | 11.47 | 469,700 | +0.65(+6.01%) |
Mar 20, 2006 | 10.50 | 10.85 | 10.42 | 10.82 | 162,400 | +0.29(+2.75%) |
Mar 17, 2006 | 10.44 | 10.53 | 10.00 | 10.53 | 235,500 | -0.09(-0.85%) |
Mar 16, 2006 | 10.77 | 10.83 | 10.61 | 10.62 | 72,500 | -0.10(-0.93%) |
Mar 15, 2006 | 10.95 | 11.25 | 10.55 | 10.72 | 199,700 | -0.21(-1.92%) |
Mar 14, 2006 | 10.79 | 10.95 | 10.56 | 10.93 | 129,100 | +0.33(+3.11%) |
Mar 13, 2006 | 10.65 | 10.84 | 10.60 | 10.60 | 115,500 | -0.05(-0.47%) |
Mar 10, 2006 | 10.59 | 10.65 | 10.29 | 10.65 | 100,100 | +0.11(+1.04%) |
Mar 09, 2006 | 10.40 | 10.73 | 10.32 | 10.54 | 87,300 | +0.22(+2.13%) |
Mar 08, 2006 | 10.73 | 10.73 | 10.05 | 10.32 | 193,900 | -0.40(-3.73%) |
Mar 07, 2006 | 11.00 | 11.30 | 10.64 | 10.72 | 190,300 | -0.38(-3.42%) |
Mar 06, 2006 | 10.46 | 11.10 | 10.31 | 11.10 | 384,100 | +0.64(+6.12%) |
Mar 03, 2006 | 10.42 | 10.59 | 10.15 | 10.46 | 135,600 | -0.19(-1.78%) |
Mar 02, 2006 | 10.70 | 10.77 | 10.60 | 10.65 | 118,900 | -0.12(-1.11%) |