Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.520 | 8.700 | 8.400 | 8.430 | 150,244 | -0.06(-0.71%) |
May 30, 2006 | 8.850 | 8.940 | 8.460 | 8.490 | 102,911 | -0.42(-4.71%) |
May 26, 2006 | 8.880 | 9.150 | 8.820 | 8.910 | 73,821 | +0.03(+0.34%) |
May 25, 2006 | 9.000 | 9.240 | 8.790 | 8.880 | 123,230 | +0.03(+0.34%) |
May 24, 2006 | 8.970 | 9.150 | 8.580 | 8.850 | 155,909 | -0.15(-1.67%) |
May 23, 2006 | 9.420 | 9.420 | 9.000 | 9.000 | 138,250 | -0.36(-3.85%) |
May 22, 2006 | 9.150 | 9.420 | 8.700 | 9.360 | 226,088 | +0.15(+1.63%) |
May 19, 2006 | 9.330 | 9.570 | 9.027 | 9.210 | 135,401 | -0.12(-1.29%) |
May 18, 2006 | 9.270 | 9.570 | 9.180 | 9.330 | 135,337 | +0.18(+1.97%) |
May 17, 2006 | 8.910 | 9.330 | 8.880 | 9.150 | 170,557 | +0.20(+2.18%) |
May 16, 2006 | 9.780 | 9.780 | 8.880 | 8.955 | 376,953 | -0.77(-7.87%) |
May 15, 2006 | 9.690 | 9.810 | 9.570 | 9.720 | 147,499 | -0.09(-0.92%) |
May 12, 2006 | 9.630 | 10.05 | 9.540 | 9.810 | 117,814 | +0.21(+2.19%) |
May 11, 2006 | 10.80 | 10.80 | 9.030 | 9.600 | 685,825 | -1.23(-11.36%) |
May 10, 2006 | 11.22 | 11.28 | 10.68 | 10.83 | 437,814 | -0.42(-3.73%) |
May 09, 2006 | 11.40 | 11.49 | 11.25 | 11.25 | 306,755 | -0.09(-0.79%) |
May 08, 2006 | 11.37 | 11.70 | 11.25 | 11.34 | 132,935 | -0.03(-0.26%) |
May 05, 2006 | 11.61 | 12.00 | 11.37 | 11.37 | 194,377 | -0.21(-1.81%) |
May 04, 2006 | 11.19 | 11.88 | 11.19 | 11.58 | 282,233 | +0.33(+2.93%) |
May 03, 2006 | 11.43 | 11.55 | 11.19 | 11.25 | 201,193 | -0.15(-1.32%) |
May 02, 2006 | 11.85 | 11.85 | 11.28 | 11.40 | 166,784 | -0.33(-2.81%) |
May 01, 2006 | 11.79 | 11.97 | 11.61 | 11.73 | 172,840 | -0.12(-1.01%) |
Apr 28, 2006 | 11.52 | 11.91 | 11.13 | 11.85 | 370,700 | +0.24(+2.07%) |
Apr 27, 2006 | 12.00 | 12.06 | 11.55 | 11.61 | 280,819 | -0.48(-3.97%) |
Apr 26, 2006 | 13.08 | 13.47 | 11.85 | 12.09 | 770,699 | -2.58(-17.59%) |
Apr 25, 2006 | 13.50 | 14.82 | 13.50 | 14.67 | 425,037 | +0.90(+6.54%) |
Apr 24, 2006 | 13.74 | 13.83 | 13.35 | 13.77 | 89,940 | +0.03(+0.22%) |
Apr 21, 2006 | 14.10 | 14.16 | 13.53 | 13.74 | 72,662 | -0.24(-1.72%) |
Apr 20, 2006 | 14.19 | 14.37 | 13.41 | 13.98 | 191,725 | +0.48(+3.56%) |
Apr 19, 2006 | 13.23 | 13.65 | 13.14 | 13.50 | 138,138 | +0.24(+1.81%) |
Apr 18, 2006 | 12.99 | 13.29 | 12.78 | 13.26 | 110,415 | +0.27(+2.08%) |
Apr 17, 2006 | 12.96 | 13.11 | 12.78 | 12.99 | 82,704 | -0.03(-0.23%) |
Apr 13, 2006 | 13.05 | 13.44 | 12.99 | 13.02 | 101,392 | +0.00(+0.00%) |
Apr 12, 2006 | 12.90 | 13.20 | 12.81 | 13.02 | 143,281 | +0.12(+0.93%) |
Apr 11, 2006 | 13.20 | 13.41 | 12.75 | 12.90 | 154,553 | -0.36(-2.71%) |
Apr 10, 2006 | 13.71 | 13.71 | 13.20 | 13.26 | 108,546 | -0.45(-3.28%) |
Apr 07, 2006 | 13.98 | 13.98 | 13.35 | 13.71 | 122,373 | -0.15(-1.08%) |
Apr 06, 2006 | 13.71 | 13.95 | 13.50 | 13.86 | 114,487 | +0.15(+1.09%) |
Apr 05, 2006 | 13.61 | 13.80 | 13.29 | 13.71 | 201,798 | +0.15(+1.11%) |
Apr 04, 2006 | 13.77 | 14.10 | 13.35 | 13.56 | 466,333 | -1.41(-9.42%) |
Apr 03, 2006 | 14.85 | 15.15 | 14.85 | 14.97 | 128,540 | +0.06(+0.40%) |
Mar 31, 2006 | 15.24 | 15.24 | 14.43 | 14.91 | 230,352 | -0.42(-2.74%) |
Mar 30, 2006 | 15.72 | 15.75 | 15.30 | 15.33 | 133,169 | -0.42(-2.67%) |
Mar 29, 2006 | 14.91 | 15.75 | 14.85 | 15.75 | 143,912 | +0.84(+5.63%) |
Mar 28, 2006 | 15.15 | 15.30 | 14.70 | 14.91 | 87,740 | -0.36(-2.36%) |
Mar 27, 2006 | 15.00 | 15.39 | 14.78 | 15.27 | 100,464 | +0.21(+1.39%) |
Mar 24, 2006 | 14.70 | 15.15 | 14.43 | 15.06 | 110,513 | +0.42(+2.87%) |
Mar 23, 2006 | 14.28 | 14.88 | 14.01 | 14.64 | 103,566 | +0.42(+2.95%) |
Mar 22, 2006 | 13.83 | 14.28 | 13.68 | 14.22 | 91,000 | +0.36(+2.60%) |
Mar 21, 2006 | 14.13 | 14.58 | 13.74 | 13.86 | 147,843 | -0.39(-2.74%) |
Mar 20, 2006 | 14.61 | 14.70 | 14.10 | 14.25 | 149,362 | -0.45(-3.06%) |
Mar 17, 2006 | 14.97 | 15.12 | 14.64 | 14.70 | 206,156 | -0.21(-1.41%) |
Mar 16, 2006 | 15.03 | 15.21 | 14.70 | 14.91 | 80,477 | -0.15(-1.00%) |
Mar 15, 2006 | 14.70 | 15.15 | 14.70 | 15.06 | 132,738 | +0.27(+1.83%) |
Mar 14, 2006 | 15.00 | 15.09 | 14.61 | 14.79 | 154,222 | -0.18(-1.20%) |
Mar 13, 2006 | 14.94 | 15.36 | 14.64 | 14.97 | 162,242 | +0.00(+0.00%) |
Mar 10, 2006 | 15.18 | 15.18 | 14.85 | 14.97 | 131,789 | -0.12(-0.80%) |
Mar 09, 2006 | 15.00 | 15.45 | 15.00 | 15.09 | 132,631 | +0.03(+0.20%) |
Mar 08, 2006 | 14.88 | 15.18 | 14.70 | 15.06 | 159,891 | -0.12(-0.79%) |
Mar 07, 2006 | 15.51 | 15.54 | 15.15 | 15.18 | 192,899 | -0.24(-1.56%) |
Mar 06, 2006 | 15.18 | 15.57 | 14.88 | 15.42 | 241,166 | +0.24(+1.58%) |
Mar 03, 2006 | 14.28 | 15.33 | 13.95 | 15.18 | 330,712 | +0.78(+5.42%) |
Mar 02, 2006 | 13.41 | 14.43 | 13.32 | 14.40 | 204,484 | +0.90(+6.67%) |