Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.000 | 9.232 | 8.894 | 9.194 | 3,027,820 | +0.17(+1.93%) |
May 30, 2006 | 8.981 | 9.155 | 8.884 | 9.020 | 2,672,163 | -0.11(-1.17%) |
May 26, 2006 | 9.155 | 9.493 | 9.068 | 9.126 | 2,971,336 | -0.01(-0.11%) |
May 25, 2006 | 9.000 | 9.261 | 8.846 | 9.136 | 6,377,579 | +0.24(+2.72%) |
May 24, 2006 | 9.232 | 9.619 | 8.585 | 8.894 | 7,575,727 | -0.35(-3.77%) |
May 23, 2006 | 9.329 | 9.861 | 9.174 | 9.242 | 5,302,981 | +0.07(+0.74%) |
May 22, 2006 | 9.213 | 9.435 | 8.981 | 9.174 | 5,054,563 | -0.30(-3.16%) |
May 19, 2006 | 9.387 | 9.658 | 9.078 | 9.474 | 6,978,240 | +0.15(+1.55%) |
May 18, 2006 | 9.909 | 10.17 | 9.252 | 9.329 | 6,262,489 | -0.52(-5.30%) |
May 17, 2006 | 9.609 | 9.996 | 9.582 | 9.851 | 4,788,362 | +0.09(+0.89%) |
May 16, 2006 | 9.861 | 10.10 | 9.474 | 9.764 | 5,088,745 | -0.12(-1.17%) |
May 15, 2006 | 10.03 | 10.34 | 9.735 | 9.880 | 7,941,990 | -0.58(-5.54%) |
May 12, 2006 | 10.59 | 10.79 | 10.26 | 10.46 | 10,006,494 | -0.39(-3.57%) |
May 11, 2006 | 11.61 | 11.61 | 10.80 | 10.85 | 7,206,132 | -0.73(-6.27%) |
May 10, 2006 | 11.41 | 11.77 | 11.40 | 11.57 | 6,832,041 | -0.45(-3.78%) |
May 09, 2006 | 12.29 | 12.33 | 11.89 | 12.03 | 3,603,262 | -0.34(-2.74%) |
May 08, 2006 | 12.28 | 12.51 | 12.23 | 12.36 | 2,317,427 | +0.07(+0.55%) |
May 05, 2006 | 12.55 | 12.62 | 12.15 | 12.30 | 3,179,094 | -0.15(-1.17%) |
May 04, 2006 | 12.07 | 12.57 | 12.07 | 12.44 | 2,953,069 | +0.37(+3.04%) |
May 03, 2006 | 11.67 | 12.08 | 11.66 | 12.07 | 3,047,960 | +0.28(+2.38%) |
May 02, 2006 | 11.63 | 11.98 | 11.61 | 11.79 | 2,468,521 | +0.18(+1.58%) |
May 01, 2006 | 11.58 | 12.06 | 11.55 | 11.61 | 4,230,003 | -0.08(-0.66%) |
Apr 28, 2006 | 11.45 | 11.94 | 11.22 | 11.69 | 5,139,480 | -0.35(-2.89%) |
Apr 27, 2006 | 11.97 | 12.65 | 11.60 | 12.04 | 18,333,126 | +1.35(+12.67%) |
Apr 26, 2006 | 10.31 | 10.81 | 10.21 | 10.68 | 8,940,882 | +0.37(+3.56%) |
Apr 25, 2006 | 10.10 | 10.43 | 10.07 | 10.31 | 3,307,114 | +0.29(+2.89%) |
Apr 24, 2006 | 9.967 | 10.21 | 9.783 | 10.03 | 2,929,085 | +0.01(+0.10%) |
Apr 21, 2006 | 10.21 | 10.33 | 9.725 | 10.02 | 3,762,451 | -0.15(-1.43%) |
Apr 20, 2006 | 10.33 | 10.58 | 10.01 | 10.16 | 5,233,347 | -0.18(-1.77%) |
Apr 19, 2006 | 9.667 | 10.48 | 9.068 | 10.34 | 14,097,378 | +0.68(+7.00%) |
Apr 18, 2006 | 8.807 | 9.735 | 8.623 | 9.667 | 14,401,772 | +0.80(+9.05%) |
Apr 17, 2006 | 8.788 | 8.952 | 8.681 | 8.865 | 4,221,557 | +0.02(+0.22%) |
Apr 13, 2006 | 8.440 | 8.846 | 8.411 | 8.846 | 1,995,427 | +0.43(+5.05%) |
Apr 12, 2006 | 8.517 | 8.623 | 8.372 | 8.420 | 1,770,085 | -0.10(-1.14%) |
Apr 11, 2006 | 8.488 | 8.759 | 8.343 | 8.517 | 3,545,471 | +0.03(+0.34%) |
Apr 10, 2006 | 8.884 | 8.894 | 8.391 | 8.488 | 3,908,794 | -0.47(-5.29%) |
Apr 07, 2006 | 9.020 | 9.377 | 8.894 | 8.962 | 2,410,555 | -0.04(-0.43%) |
Apr 06, 2006 | 8.797 | 9.000 | 8.797 | 9.000 | 2,243,015 | +0.17(+1.97%) |
Apr 05, 2006 | 8.720 | 8.942 | 8.575 | 8.826 | 2,264,072 | +0.07(+0.77%) |
Apr 04, 2006 | 8.817 | 8.971 | 8.710 | 8.759 | 2,362,320 | -0.12(-1.31%) |
Apr 03, 2006 | 8.411 | 9.068 | 8.353 | 8.875 | 4,405,538 | +0.52(+6.25%) |
Mar 31, 2006 | 8.662 | 8.797 | 8.198 | 8.353 | 4,932,818 | -0.36(-4.11%) |
Mar 30, 2006 | 8.604 | 8.884 | 8.546 | 8.710 | 3,587,002 | +0.12(+1.35%) |
Mar 29, 2006 | 8.217 | 8.643 | 8.159 | 8.594 | 3,209,862 | +0.44(+5.33%) |
Mar 28, 2006 | 8.150 | 8.411 | 8.111 | 8.159 | 3,120,606 | +0.01(+0.12%) |
Mar 27, 2006 | 8.043 | 8.227 | 8.005 | 8.150 | 2,759,301 | +0.11(+1.32%) |
Mar 24, 2006 | 7.951 | 8.217 | 7.860 | 8.043 | 3,420,501 | +0.15(+1.84%) |
Mar 23, 2006 | 7.560 | 8.063 | 7.492 | 7.898 | 4,456,457 | +0.30(+3.94%) |
Mar 22, 2006 | 7.376 | 7.695 | 7.318 | 7.599 | 3,538,416 | +0.21(+2.88%) |
Mar 21, 2006 | 7.318 | 7.599 | 6.912 | 7.386 | 6,031,327 | +0.02(+0.26%) |
Mar 20, 2006 | 7.299 | 7.512 | 7.202 | 7.367 | 2,618,729 | +0.12(+1.60%) |
Mar 17, 2006 | 7.530 | 7.530 | 7.076 | 7.250 | 8,042,976 | -0.14(-1.83%) |
Mar 16, 2006 | 8.556 | 8.623 | 7.221 | 7.386 | 11,295,268 | -1.27(-14.64%) |
Mar 15, 2006 | 8.430 | 8.652 | 8.411 | 8.652 | 1,730,538 | +0.30(+3.59%) |
Mar 14, 2006 | 8.314 | 8.411 | 8.150 | 8.353 | 2,322,980 | +0.11(+1.29%) |
Mar 13, 2006 | 8.314 | 8.488 | 8.237 | 8.246 | 2,314,845 | +0.04(+0.47%) |
Mar 10, 2006 | 8.266 | 8.382 | 8.130 | 8.208 | 2,378,322 | -0.01(-0.12%) |
Mar 09, 2006 | 8.343 | 8.643 | 8.208 | 8.217 | 3,611,169 | -0.08(-0.93%) |
Mar 08, 2006 | 8.314 | 8.488 | 8.082 | 8.295 | 4,641,659 | -0.12(-1.38%) |
Mar 07, 2006 | 8.739 | 8.749 | 8.324 | 8.411 | 4,258,902 | -0.59(-6.55%) |
Mar 06, 2006 | 9.329 | 9.445 | 8.778 | 9.000 | 3,492,594 | -0.42(-4.41%) |
Mar 03, 2006 | 9.087 | 9.667 | 9.039 | 9.416 | 5,157,032 | +0.20(+2.20%) |
Mar 02, 2006 | 9.232 | 9.377 | 9.078 | 9.213 | 3,624,519 | -0.15(-1.65%) |