Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.01 | 10.12 | 10.00 | 10.12 | 4,959,637 | +0.05(+0.46%) |
May 30, 2006 | 10.15 | 10.21 | 10.07 | 10.07 | 4,067,404 | -0.09(-0.84%) |
May 26, 2006 | 10.12 | 10.19 | 10.02 | 10.16 | 2,822,653 | +0.10(+1.01%) |
May 25, 2006 | 10.05 | 10.07 | 9.924 | 10.06 | 5,601,915 | +0.06(+0.56%) |
May 24, 2006 | 10.11 | 10.12 | 9.860 | 10.00 | 8,381,535 | -0.09(-0.93%) |
May 23, 2006 | 10.24 | 10.27 | 10.07 | 10.09 | 8,007,500 | -0.14(-1.42%) |
May 22, 2006 | 10.29 | 10.32 | 10.11 | 10.24 | 8,693,888 | -0.03(-0.30%) |
May 19, 2006 | 10.09 | 10.31 | 10.06 | 10.27 | 7,999,611 | +0.26(+2.63%) |
May 18, 2006 | 9.903 | 10.11 | 9.903 | 10.01 | 3,419,388 | -0.01(-0.08%) |
May 17, 2006 | 10.04 | 10.14 | 9.979 | 10.01 | 7,018,800 | -0.11(-1.05%) |
May 16, 2006 | 10.23 | 10.24 | 10.12 | 10.12 | 4,540,416 | -0.10(-1.02%) |
May 15, 2006 | 10.26 | 10.30 | 10.14 | 10.23 | 4,853,487 | -0.03(-0.31%) |
May 12, 2006 | 10.46 | 10.46 | 10.24 | 10.26 | 4,569,106 | -0.22(-2.08%) |
May 11, 2006 | 10.54 | 10.55 | 10.38 | 10.47 | 3,590,447 | -0.06(-0.53%) |
May 10, 2006 | 10.36 | 10.55 | 10.32 | 10.53 | 5,879,482 | +0.18(+1.71%) |
May 09, 2006 | 10.40 | 10.42 | 10.35 | 10.35 | 5,014,146 | -0.08(-0.80%) |
May 08, 2006 | 10.51 | 10.54 | 10.40 | 10.44 | 4,003,571 | -0.14(-1.37%) |
May 05, 2006 | 10.42 | 10.60 | 10.41 | 10.58 | 4,573,768 | +0.21(+2.07%) |
May 04, 2006 | 10.41 | 10.50 | 10.35 | 10.37 | 4,442,156 | -0.01(-0.13%) |
May 03, 2006 | 10.42 | 10.45 | 10.26 | 10.38 | 5,533,778 | -0.04(-0.36%) |
May 02, 2006 | 10.39 | 10.45 | 10.31 | 10.42 | 6,683,496 | +0.06(+0.54%) |
May 01, 2006 | 10.44 | 10.48 | 10.34 | 10.36 | 6,095,010 | -0.08(-0.72%) |
Apr 28, 2006 | 10.45 | 10.47 | 10.39 | 10.44 | 7,339,760 | -0.04(-0.40%) |
Apr 27, 2006 | 10.37 | 10.56 | 10.28 | 10.48 | 8,107,912 | +0.11(+1.03%) |
Apr 26, 2006 | 10.42 | 10.42 | 10.34 | 10.37 | 7,756,470 | +0.03(+0.30%) |
Apr 25, 2006 | 10.30 | 10.37 | 10.27 | 10.34 | 6,734,061 | +0.02(+0.18%) |
Apr 24, 2006 | 10.32 | 10.35 | 10.28 | 10.32 | 6,087,479 | -0.03(-0.32%) |
Apr 21, 2006 | 10.30 | 10.39 | 10.21 | 10.36 | 11,784,786 | +0.13(+1.23%) |
Apr 20, 2006 | 10.23 | 10.40 | 10.21 | 10.23 | 7,230,383 | -0.01(-0.11%) |
Apr 19, 2006 | 10.22 | 10.27 | 10.18 | 10.24 | 4,468,335 | +0.01(+0.05%) |
Apr 18, 2006 | 9.922 | 10.25 | 9.924 | 10.24 | 7,143,598 | +0.32(+3.20%) |
Apr 17, 2006 | 9.821 | 9.927 | 9.821 | 9.920 | 4,741,240 | +0.05(+0.54%) |
Apr 13, 2006 | 9.969 | 9.987 | 9.831 | 9.867 | 3,825,698 | -0.10(-1.02%) |
Apr 12, 2006 | 9.991 | 10.06 | 9.912 | 9.969 | 4,824,798 | -0.02(-0.21%) |
Apr 11, 2006 | 10.05 | 10.10 | 9.973 | 9.990 | 4,879,307 | -0.05(-0.49%) |
Apr 10, 2006 | 9.901 | 10.14 | 9.885 | 10.04 | 6,592,408 | +0.14(+1.47%) |
Apr 07, 2006 | 9.947 | 9.963 | 9.846 | 9.894 | 5,549,199 | -0.07(-0.67%) |
Apr 06, 2006 | 10.03 | 10.03 | 9.850 | 9.961 | 4,840,577 | -0.07(-0.68%) |
Apr 05, 2006 | 9.976 | 10.04 | 9.944 | 10.03 | 5,028,849 | +0.03(+0.31%) |
Apr 04, 2006 | 9.825 | 10.01 | 9.760 | 9.998 | 7,246,162 | +0.18(+1.86%) |
Apr 03, 2006 | 9.594 | 9.843 | 9.581 | 9.816 | 6,721,509 | +0.19(+1.98%) |
Mar 31, 2006 | 9.767 | 9.785 | 9.604 | 9.625 | 4,730,123 | -0.09(-0.96%) |
Mar 30, 2006 | 9.767 | 9.832 | 9.712 | 9.718 | 6,109,354 | -0.09(-0.92%) |
Mar 29, 2006 | 9.795 | 9.909 | 9.771 | 9.809 | 3,504,738 | -0.01(-0.07%) |
Mar 28, 2006 | 9.816 | 9.920 | 9.781 | 9.816 | 5,673,279 | -0.03(-0.28%) |
Mar 27, 2006 | 9.981 | 9.981 | 9.821 | 9.843 | 3,639,577 | -0.13(-1.33%) |
Mar 24, 2006 | 9.903 | 10.03 | 9.899 | 9.976 | 4,481,245 | +0.07(+0.72%) |
Mar 23, 2006 | 10.02 | 10.02 | 9.878 | 9.905 | 7,490,737 | -0.13(-1.32%) |
Mar 22, 2006 | 9.990 | 10.07 | 9.934 | 10.04 | 2,641,195 | +0.03(+0.33%) |
Mar 21, 2006 | 10.09 | 10.14 | 9.966 | 10.00 | 6,476,575 | -0.04(-0.42%) |
Mar 20, 2006 | 10.27 | 10.30 | 10.02 | 10.05 | 6,392,660 | -0.17(-1.64%) |
Mar 17, 2006 | 10.36 | 10.36 | 10.21 | 10.21 | 5,566,412 | -0.08(-0.81%) |
Mar 16, 2006 | 10.21 | 10.34 | 10.19 | 10.30 | 3,837,173 | +0.14(+1.33%) |
Mar 15, 2006 | 10.17 | 10.20 | 10.10 | 10.16 | 5,386,029 | -0.03(-0.27%) |
Mar 14, 2006 | 10.07 | 10.19 | 9.991 | 10.19 | 3,826,056 | +0.14(+1.40%) |
Mar 13, 2006 | 9.956 | 10.07 | 9.942 | 10.05 | 3,802,746 | +0.09(+0.92%) |
Mar 10, 2006 | 9.941 | 10.000 | 9.906 | 9.956 | 5,869,441 | -0.03(-0.33%) |
Mar 09, 2006 | 10.09 | 10.11 | 9.962 | 9.990 | 3,873,394 | -0.08(-0.75%) |
Mar 08, 2006 | 10.00 | 10.15 | 9.927 | 10.07 | 4,926,285 | +0.03(+0.32%) |
Mar 07, 2006 | 10.12 | 10.13 | 9.951 | 10.03 | 5,371,685 | -0.02(-0.18%) |
Mar 06, 2006 | 10.23 | 10.24 | 10.03 | 10.05 | 7,640,279 | -0.25(-2.38%) |
Mar 03, 2006 | 10.27 | 10.39 | 10.27 | 10.30 | 4,869,266 | -0.07(-0.65%) |
Mar 02, 2006 | 10.35 | 10.38 | 10.31 | 10.36 | 7,337,967 | -0.05(-0.46%) |