Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.658 | 9.740 | 9.577 | 9.683 | 4,306,462 | +0.07(+0.69%) |
May 30, 2006 | 9.689 | 9.836 | 9.607 | 9.616 | 4,320,829 | -0.06(-0.63%) |
May 26, 2006 | 9.710 | 9.752 | 9.606 | 9.677 | 3,380,297 | -0.01(-0.13%) |
May 25, 2006 | 9.699 | 9.784 | 9.676 | 9.689 | 3,527,794 | +0.01(+0.14%) |
May 24, 2006 | 9.608 | 9.724 | 9.522 | 9.676 | 6,444,210 | +0.02(+0.24%) |
May 23, 2006 | 9.666 | 9.772 | 9.631 | 9.653 | 4,637,532 | -0.02(-0.18%) |
May 22, 2006 | 9.519 | 9.727 | 9.505 | 9.670 | 5,465,686 | -0.07(-0.68%) |
May 19, 2006 | 9.769 | 9.855 | 9.662 | 9.736 | 7,164,774 | -0.01(-0.13%) |
May 18, 2006 | 9.734 | 9.844 | 9.689 | 9.749 | 5,350,753 | +0.02(+0.19%) |
May 17, 2006 | 9.809 | 9.907 | 9.708 | 9.730 | 7,173,713 | -0.14(-1.41%) |
May 16, 2006 | 9.663 | 10.01 | 9.663 | 9.869 | 9,758,421 | +0.21(+2.13%) |
May 15, 2006 | 9.752 | 9.804 | 9.629 | 9.663 | 5,913,923 | -0.10(-1.02%) |
May 12, 2006 | 9.783 | 9.841 | 9.598 | 9.762 | 7,929,076 | -0.04(-0.43%) |
May 11, 2006 | 9.606 | 9.845 | 9.602 | 9.804 | 10,129,398 | +0.14(+1.49%) |
May 10, 2006 | 9.355 | 9.762 | 9.193 | 9.660 | 13,619,200 | +0.40(+4.27%) |
May 09, 2006 | 9.700 | 9.700 | 9.197 | 9.264 | 13,529,808 | -0.44(-4.56%) |
May 08, 2006 | 9.746 | 9.836 | 9.634 | 9.707 | 9,232,285 | +0.11(+1.19%) |
May 05, 2006 | 9.501 | 9.606 | 9.422 | 9.593 | 7,978,242 | +0.18(+1.86%) |
May 04, 2006 | 9.500 | 9.658 | 9.292 | 9.418 | 15,383,736 | +0.02(+0.22%) |
May 03, 2006 | 10.44 | 10.44 | 9.385 | 9.397 | 26,910,842 | -1.62(-14.69%) |
May 02, 2006 | 11.06 | 11.06 | 10.60 | 11.02 | 8,978,794 | +0.03(+0.31%) |
May 01, 2006 | 11.25 | 11.30 | 10.94 | 10.98 | 7,377,080 | -0.19(-1.70%) |
Apr 28, 2006 | 11.07 | 11.38 | 11.00 | 11.17 | 8,524,491 | +0.04(+0.39%) |
Apr 27, 2006 | 11.77 | 12.06 | 10.93 | 11.13 | 13,239,603 | -1.25(-10.07%) |
Apr 26, 2006 | 12.46 | 12.47 | 12.33 | 12.37 | 3,149,474 | -0.03(-0.23%) |
Apr 25, 2006 | 12.48 | 12.52 | 12.35 | 12.40 | 2,393,153 | -0.10(-0.79%) |
Apr 24, 2006 | 12.52 | 12.64 | 12.47 | 12.50 | 2,289,394 | -0.04(-0.29%) |
Apr 21, 2006 | 12.82 | 12.82 | 12.51 | 12.54 | 4,341,581 | -0.26(-2.01%) |
Apr 20, 2006 | 12.91 | 13.09 | 12.75 | 12.80 | 3,703,704 | -0.10(-0.79%) |
Apr 19, 2006 | 13.13 | 13.16 | 12.85 | 12.90 | 3,432,974 | -0.24(-1.80%) |
Apr 18, 2006 | 13.07 | 13.18 | 12.79 | 13.13 | 4,653,814 | +0.17(+1.29%) |
Apr 17, 2006 | 13.08 | 13.09 | 12.85 | 12.97 | 1,822,321 | -0.13(-1.00%) |
Apr 13, 2006 | 12.91 | 13.13 | 12.93 | 13.10 | 1,766,131 | +0.19(+1.49%) |
Apr 12, 2006 | 12.88 | 13.03 | 12.84 | 12.91 | 3,854,713 | +0.01(+0.09%) |
Apr 11, 2006 | 13.21 | 13.26 | 12.83 | 12.89 | 4,376,380 | -0.32(-2.39%) |
Apr 10, 2006 | 13.21 | 13.27 | 12.83 | 13.21 | 4,750,230 | -0.06(-0.43%) |
Apr 07, 2006 | 13.59 | 13.63 | 13.27 | 13.27 | 2,463,709 | -0.34(-2.49%) |
Apr 06, 2006 | 13.74 | 13.75 | 13.44 | 13.61 | 2,771,792 | -0.15(-1.09%) |
Apr 05, 2006 | 13.81 | 13.90 | 13.68 | 13.76 | 2,591,092 | -0.04(-0.30%) |
Apr 04, 2006 | 13.80 | 13.84 | 13.72 | 13.80 | 2,599,393 | +0.04(+0.32%) |
Apr 03, 2006 | 13.64 | 13.79 | 13.59 | 13.76 | 2,071,341 | +0.12(+0.87%) |
Mar 31, 2006 | 13.86 | 13.88 | 13.58 | 13.64 | 3,276,219 | -0.28(-1.98%) |
Mar 30, 2006 | 13.79 | 13.97 | 13.76 | 13.91 | 2,626,211 | +0.07(+0.52%) |
Mar 29, 2006 | 13.76 | 13.92 | 13.73 | 13.84 | 2,404,327 | +0.09(+0.62%) |
Mar 28, 2006 | 13.76 | 13.86 | 13.75 | 13.76 | 2,163,926 | -0.09(-0.65%) |
Mar 27, 2006 | 13.72 | 13.89 | 13.71 | 13.85 | 1,814,658 | +0.15(+1.12%) |
Mar 24, 2006 | 13.66 | 13.75 | 13.66 | 13.69 | 1,413,671 | +0.00(+0.03%) |
Mar 23, 2006 | 13.73 | 13.74 | 13.60 | 13.69 | 1,929,910 | -0.09(-0.62%) |
Mar 22, 2006 | 13.61 | 13.80 | 13.61 | 13.77 | 2,748,806 | +0.10(+0.72%) |
Mar 21, 2006 | 13.86 | 13.88 | 13.62 | 13.67 | 2,218,200 | -0.14(-1.03%) |
Mar 20, 2006 | 13.83 | 13.92 | 13.75 | 13.82 | 2,047,078 | -0.02(-0.15%) |
Mar 17, 2006 | 13.87 | 13.89 | 13.75 | 13.84 | 4,267,832 | +0.03(+0.21%) |
Mar 16, 2006 | 13.68 | 13.92 | 13.67 | 13.81 | 3,860,460 | +0.13(+0.97%) |
Mar 15, 2006 | 13.34 | 13.68 | 13.33 | 13.68 | 4,339,984 | +0.39(+2.92%) |
Mar 14, 2006 | 13.20 | 13.32 | 13.19 | 13.29 | 2,147,963 | +0.09(+0.66%) |
Mar 13, 2006 | 13.29 | 13.34 | 13.13 | 13.20 | 2,554,059 | -0.11(-0.85%) |
Mar 10, 2006 | 13.20 | 13.48 | 13.20 | 13.31 | 4,826,213 | +0.20(+1.52%) |
Mar 09, 2006 | 13.04 | 13.17 | 13.00 | 13.11 | 2,640,577 | +0.00(+0.00%) |
Mar 08, 2006 | 12.89 | 13.18 | 12.88 | 13.11 | 3,423,077 | +0.22(+1.70%) |
Mar 07, 2006 | 12.74 | 12.94 | 12.74 | 12.89 | 2,150,517 | +0.15(+1.17%) |
Mar 06, 2006 | 12.88 | 12.92 | 12.74 | 12.75 | 1,750,807 | -0.15(-1.17%) |
Mar 03, 2006 | 12.81 | 13.00 | 12.81 | 12.90 | 2,329,940 | +0.02(+0.17%) |
Mar 02, 2006 | 12.80 | 12.89 | 12.79 | 12.87 | 1,818,170 | +0.05(+0.38%) |