Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.657 | 9.740 | 9.577 | 9.683 | 4,306,612 | +0.07(+0.69%) |
May 30, 2006 | 9.689 | 9.836 | 9.606 | 9.616 | 4,320,979 | -0.06(-0.63%) |
May 26, 2006 | 9.710 | 9.751 | 9.605 | 9.676 | 3,380,414 | -0.01(-0.13%) |
May 25, 2006 | 9.698 | 9.784 | 9.675 | 9.689 | 3,527,916 | +0.01(+0.14%) |
May 24, 2006 | 9.607 | 9.723 | 9.522 | 9.675 | 6,444,434 | +0.02(+0.24%) |
May 23, 2006 | 9.666 | 9.771 | 9.630 | 9.652 | 4,637,693 | -0.02(-0.18%) |
May 22, 2006 | 9.519 | 9.726 | 9.505 | 9.670 | 5,465,876 | -0.07(-0.68%) |
May 19, 2006 | 9.768 | 9.855 | 9.662 | 9.736 | 7,165,023 | -0.01(-0.13%) |
May 18, 2006 | 9.734 | 9.843 | 9.689 | 9.748 | 5,350,939 | +0.02(+0.19%) |
May 17, 2006 | 9.809 | 9.907 | 9.708 | 9.730 | 7,173,962 | -0.14(-1.41%) |
May 16, 2006 | 9.663 | 10.01 | 9.663 | 9.868 | 9,758,760 | +0.21(+2.13%) |
May 15, 2006 | 9.751 | 9.804 | 9.628 | 9.663 | 5,914,129 | -0.10(-1.02%) |
May 12, 2006 | 9.783 | 9.840 | 9.598 | 9.762 | 7,929,351 | -0.04(-0.43%) |
May 11, 2006 | 9.605 | 9.844 | 9.602 | 9.804 | 10,129,750 | +0.14(+1.49%) |
May 10, 2006 | 9.355 | 9.762 | 9.193 | 9.660 | 13,619,673 | +0.40(+4.27%) |
May 09, 2006 | 9.699 | 9.699 | 9.197 | 9.264 | 13,530,278 | -0.44(-4.56%) |
May 08, 2006 | 9.745 | 9.836 | 9.633 | 9.707 | 9,232,605 | +0.11(+1.19%) |
May 05, 2006 | 9.501 | 9.605 | 9.422 | 9.593 | 7,978,519 | +0.18(+1.86%) |
May 04, 2006 | 9.500 | 9.657 | 9.292 | 9.417 | 15,384,270 | +0.02(+0.22%) |
May 03, 2006 | 10.44 | 10.44 | 9.385 | 9.396 | 26,911,778 | -1.62(-14.69%) |
May 02, 2006 | 11.06 | 11.06 | 10.60 | 11.01 | 8,979,106 | +0.03(+0.30%) |
May 01, 2006 | 11.25 | 11.30 | 10.94 | 10.98 | 7,377,336 | -0.19(-1.70%) |
Apr 28, 2006 | 11.07 | 11.38 | 11.00 | 11.17 | 8,524,787 | +0.04(+0.39%) |
Apr 27, 2006 | 11.77 | 12.06 | 10.93 | 11.13 | 13,240,063 | -1.25(-10.07%) |
Apr 26, 2006 | 12.46 | 12.47 | 12.33 | 12.37 | 3,149,583 | -0.03(-0.23%) |
Apr 25, 2006 | 12.48 | 12.52 | 12.35 | 12.40 | 2,393,236 | -0.10(-0.79%) |
Apr 24, 2006 | 12.52 | 12.64 | 12.47 | 12.50 | 2,289,474 | -0.04(-0.29%) |
Apr 21, 2006 | 12.82 | 12.82 | 12.51 | 12.54 | 4,341,732 | -0.26(-2.01%) |
Apr 20, 2006 | 12.91 | 13.09 | 12.75 | 12.79 | 3,703,833 | -0.10(-0.79%) |
Apr 19, 2006 | 13.13 | 13.16 | 12.85 | 12.90 | 3,433,093 | -0.24(-1.80%) |
Apr 18, 2006 | 13.07 | 13.17 | 12.79 | 13.13 | 4,653,976 | +0.17(+1.29%) |
Apr 17, 2006 | 13.08 | 13.09 | 12.85 | 12.97 | 1,822,384 | -0.13(-1.00%) |
Apr 13, 2006 | 12.91 | 13.13 | 12.93 | 13.10 | 1,766,193 | +0.19(+1.49%) |
Apr 12, 2006 | 12.88 | 13.03 | 12.84 | 12.91 | 3,854,847 | +0.01(+0.09%) |
Apr 11, 2006 | 13.21 | 13.26 | 12.83 | 12.89 | 4,376,532 | -0.32(-2.39%) |
Apr 10, 2006 | 13.21 | 13.26 | 12.83 | 13.21 | 4,750,395 | -0.06(-0.43%) |
Apr 07, 2006 | 13.59 | 13.63 | 13.27 | 13.27 | 2,463,794 | -0.34(-2.49%) |
Apr 06, 2006 | 13.74 | 13.75 | 13.44 | 13.61 | 2,771,888 | -0.15(-1.09%) |
Apr 05, 2006 | 13.81 | 13.90 | 13.68 | 13.76 | 2,591,182 | -0.04(-0.30%) |
Apr 04, 2006 | 13.80 | 13.84 | 13.72 | 13.80 | 2,599,483 | +0.04(+0.32%) |
Apr 03, 2006 | 13.64 | 13.79 | 13.59 | 13.76 | 2,071,413 | +0.12(+0.87%) |
Mar 31, 2006 | 13.86 | 13.88 | 13.58 | 13.64 | 3,276,333 | -0.28(-1.98%) |
Mar 30, 2006 | 13.79 | 13.97 | 13.76 | 13.91 | 2,626,302 | +0.07(+0.52%) |
Mar 29, 2006 | 13.76 | 13.92 | 13.73 | 13.84 | 2,404,410 | +0.09(+0.62%) |
Mar 28, 2006 | 13.76 | 13.86 | 13.75 | 13.76 | 2,164,001 | -0.09(-0.65%) |
Mar 27, 2006 | 13.71 | 13.88 | 13.71 | 13.85 | 1,814,721 | +0.15(+1.12%) |
Mar 24, 2006 | 13.66 | 13.75 | 13.66 | 13.69 | 1,413,720 | +0.00(+0.03%) |
Mar 23, 2006 | 13.73 | 13.74 | 13.60 | 13.69 | 1,929,977 | -0.09(-0.62%) |
Mar 22, 2006 | 13.61 | 13.80 | 13.61 | 13.77 | 2,748,901 | +0.10(+0.72%) |
Mar 21, 2006 | 13.86 | 13.88 | 13.62 | 13.67 | 2,218,277 | -0.14(-1.03%) |
Mar 20, 2006 | 13.83 | 13.92 | 13.75 | 13.82 | 2,047,149 | -0.02(-0.15%) |
Mar 17, 2006 | 13.87 | 13.89 | 13.75 | 13.84 | 4,267,981 | +0.03(+0.21%) |
Mar 16, 2006 | 13.68 | 13.92 | 13.67 | 13.81 | 3,860,594 | +0.13(+0.97%) |
Mar 15, 2006 | 13.34 | 13.68 | 13.33 | 13.68 | 4,340,135 | +0.39(+2.92%) |
Mar 14, 2006 | 13.20 | 13.32 | 13.19 | 13.29 | 2,148,038 | +0.09(+0.66%) |
Mar 13, 2006 | 13.29 | 13.34 | 13.13 | 13.20 | 2,554,147 | -0.11(-0.85%) |
Mar 10, 2006 | 13.20 | 13.48 | 13.20 | 13.31 | 4,826,381 | +0.20(+1.52%) |
Mar 09, 2006 | 13.04 | 13.17 | 13.00 | 13.11 | 2,640,669 | +0.00(+0.00%) |
Mar 08, 2006 | 12.89 | 13.18 | 12.88 | 13.11 | 3,423,196 | +0.22(+1.70%) |
Mar 07, 2006 | 12.74 | 12.94 | 12.74 | 12.89 | 2,150,592 | +0.15(+1.17%) |
Mar 06, 2006 | 12.88 | 12.92 | 12.74 | 12.74 | 1,750,868 | -0.15(-1.17%) |
Mar 03, 2006 | 12.81 | 13.00 | 12.81 | 12.90 | 2,330,021 | +0.02(+0.17%) |
Mar 02, 2006 | 12.80 | 12.88 | 12.79 | 12.87 | 1,818,233 | +0.05(+0.37%) |