Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.908 | 10.05 | 9.881 | 10.02 | 2,140,671 | +0.11(+1.14%) |
May 30, 2006 | 10.05 | 10.06 | 9.897 | 9.908 | 2,421,363 | -0.14(-1.36%) |
May 26, 2006 | 9.953 | 10.07 | 9.937 | 10.05 | 2,428,898 | +0.09(+0.86%) |
May 25, 2006 | 10.03 | 10.06 | 9.850 | 9.959 | 2,938,791 | -0.05(-0.54%) |
May 24, 2006 | 10.01 | 10.06 | 9.975 | 10.01 | 4,698,927 | -0.01(-0.09%) |
May 23, 2006 | 9.928 | 10.06 | 9.928 | 10.02 | 4,504,891 | +0.11(+1.12%) |
May 22, 2006 | 9.931 | 9.958 | 9.827 | 9.912 | 4,046,490 | -0.02(-0.19%) |
May 19, 2006 | 9.916 | 9.953 | 9.873 | 9.931 | 5,174,910 | +0.09(+0.96%) |
May 18, 2006 | 9.810 | 9.920 | 9.778 | 9.837 | 3,812,265 | +0.04(+0.44%) |
May 17, 2006 | 9.843 | 9.853 | 9.738 | 9.794 | 3,522,782 | -0.05(-0.53%) |
May 16, 2006 | 10.03 | 10.03 | 9.810 | 9.846 | 3,057,473 | +0.08(+0.80%) |
May 15, 2006 | 9.740 | 9.776 | 9.646 | 9.768 | 3,599,391 | +0.14(+1.42%) |
May 12, 2006 | 9.851 | 9.851 | 9.619 | 9.631 | 3,076,312 | -0.20(-2.07%) |
May 11, 2006 | 9.929 | 9.953 | 9.794 | 9.835 | 1,939,100 | -0.11(-1.10%) |
May 10, 2006 | 9.980 | 10.01 | 9.873 | 9.945 | 2,832,668 | -0.00(-0.05%) |
May 09, 2006 | 10.05 | 10.05 | 9.950 | 9.950 | 1,809,743 | -0.09(-0.87%) |
May 08, 2006 | 9.999 | 10.06 | 9.966 | 10.04 | 4,185,894 | +0.10(+1.01%) |
May 05, 2006 | 9.910 | 9.947 | 9.821 | 9.937 | 3,556,063 | +0.06(+0.60%) |
May 04, 2006 | 9.810 | 9.913 | 9.810 | 9.878 | 3,632,045 | +0.05(+0.49%) |
May 03, 2006 | 9.854 | 9.873 | 9.813 | 9.830 | 2,881,020 | +0.02(+0.21%) |
May 02, 2006 | 9.834 | 9.834 | 9.714 | 9.810 | 4,273,179 | +0.02(+0.16%) |
May 01, 2006 | 9.746 | 9.818 | 9.706 | 9.794 | 3,883,851 | +0.05(+0.51%) |
Apr 28, 2006 | 9.555 | 9.802 | 9.555 | 9.744 | 5,802,857 | -0.18(-1.78%) |
Apr 27, 2006 | 9.999 | 10.00 | 9.872 | 9.921 | 2,944,443 | -0.11(-1.10%) |
Apr 26, 2006 | 9.916 | 10.09 | 9.916 | 10.03 | 5,250,892 | +0.15(+1.48%) |
Apr 25, 2006 | 10.00 | 10.02 | 9.779 | 9.885 | 5,134,094 | -0.15(-1.48%) |
Apr 24, 2006 | 9.901 | 10.06 | 9.859 | 10.03 | 4,067,840 | +0.13(+1.35%) |
Apr 21, 2006 | 9.923 | 9.932 | 9.848 | 9.899 | 2,344,753 | +0.01(+0.15%) |
Apr 20, 2006 | 9.880 | 9.923 | 9.792 | 9.885 | 2,763,594 | +0.00(+0.05%) |
Apr 19, 2006 | 9.861 | 9.929 | 9.794 | 9.880 | 2,811,318 | +0.04(+0.40%) |
Apr 18, 2006 | 9.714 | 9.904 | 9.673 | 9.840 | 8,019,510 | +0.13(+1.30%) |
Apr 17, 2006 | 9.080 | 9.791 | 9.080 | 9.714 | 13,106,508 | +0.79(+8.81%) |
Apr 13, 2006 | 8.959 | 9.031 | 8.916 | 8.928 | 1,950,403 | -0.10(-1.06%) |
Apr 12, 2006 | 9.068 | 9.068 | 8.998 | 9.023 | 1,046,159 | -0.01(-0.09%) |
Apr 11, 2006 | 9.101 | 9.120 | 9.007 | 9.031 | 1,658,407 | -0.06(-0.68%) |
Apr 10, 2006 | 9.133 | 9.149 | 9.063 | 9.093 | 3,127,803 | -0.02(-0.26%) |
Apr 07, 2006 | 9.193 | 9.232 | 9.093 | 9.117 | 2,603,468 | -0.04(-0.40%) |
Apr 06, 2006 | 9.056 | 9.173 | 9.031 | 9.154 | 2,281,959 | +0.07(+0.79%) |
Apr 05, 2006 | 9.099 | 9.131 | 9.036 | 9.082 | 1,403,461 | +0.00(+0.05%) |
Apr 04, 2006 | 8.994 | 9.112 | 8.983 | 9.077 | 2,503,624 | +0.04(+0.39%) |
Apr 03, 2006 | 9.063 | 9.107 | 9.018 | 9.042 | 2,704,567 | -0.02(-0.21%) |
Mar 31, 2006 | 9.052 | 9.099 | 9.026 | 9.061 | 2,821,993 | +0.03(+0.35%) |
Mar 30, 2006 | 8.982 | 9.045 | 8.940 | 9.029 | 2,452,760 | +0.10(+1.12%) |
Mar 29, 2006 | 8.998 | 8.998 | 8.918 | 8.929 | 1,398,437 | -0.03(-0.36%) |
Mar 28, 2006 | 8.929 | 9.064 | 8.889 | 8.961 | 2,429,526 | +0.07(+0.81%) |
Mar 27, 2006 | 8.924 | 8.948 | 8.851 | 8.889 | 2,950,722 | -0.04(-0.39%) |
Mar 24, 2006 | 8.943 | 8.948 | 8.864 | 8.924 | 3,328,746 | -0.02(-0.21%) |
Mar 23, 2006 | 8.977 | 9.017 | 8.943 | 8.943 | 2,202,210 | -0.07(-0.81%) |
Mar 22, 2006 | 8.821 | 9.029 | 8.821 | 9.017 | 1,824,185 | +0.04(+0.48%) |
Mar 21, 2006 | 8.916 | 8.978 | 8.900 | 8.974 | 5,085,742 | +0.06(+0.64%) |
Mar 20, 2006 | 8.913 | 8.948 | 8.849 | 8.916 | 2,926,232 | +0.02(+0.21%) |
Mar 17, 2006 | 8.865 | 8.897 | 8.802 | 8.897 | 3,552,295 | +0.09(+1.03%) |
Mar 16, 2006 | 8.854 | 8.896 | 8.794 | 8.806 | 3,443,661 | -0.02(-0.23%) |
Mar 15, 2006 | 8.649 | 8.827 | 8.639 | 8.827 | 3,501,432 | +0.18(+2.06%) |
Mar 14, 2006 | 8.591 | 8.711 | 8.587 | 8.649 | 3,686,676 | -0.06(-0.71%) |
Mar 13, 2006 | 8.692 | 8.740 | 8.673 | 8.711 | 2,726,545 | +0.02(+0.22%) |
Mar 10, 2006 | 8.544 | 8.713 | 8.520 | 8.692 | 5,394,692 | +0.15(+1.71%) |
Mar 09, 2006 | 8.566 | 8.576 | 8.485 | 8.545 | 3,210,064 | -0.02(-0.24%) |
Mar 08, 2006 | 8.552 | 8.603 | 8.537 | 8.566 | 2,091,063 | -0.05(-0.61%) |
Mar 07, 2006 | 8.599 | 8.654 | 8.480 | 8.619 | 3,686,048 | +0.01(+0.13%) |
Mar 06, 2006 | 8.660 | 8.684 | 8.601 | 8.607 | 2,302,681 | -0.08(-0.93%) |
Mar 03, 2006 | 8.625 | 8.714 | 8.584 | 8.689 | 4,290,133 | +0.00(+0.00%) |
Mar 02, 2006 | 8.722 | 8.725 | 8.642 | 8.689 | 2,786,828 | -0.07(-0.84%) |