Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.900 | 10.01 | 9.780 | 9.970 | 33,106 | -0.05(-0.50%) |
May 30, 2006 | 10.05 | 10.17 | 9.880 | 10.02 | 39,612 | -0.05(-0.50%) |
May 26, 2006 | 9.890 | 10.24 | 9.750 | 10.07 | 38,675 | +0.07(+0.70%) |
May 25, 2006 | 9.820 | 10.03 | 9.720 | 10.00 | 54,473 | +0.21(+2.15%) |
May 24, 2006 | 9.770 | 9.990 | 9.620 | 9.790 | 59,666 | -0.05(-0.51%) |
May 23, 2006 | 9.550 | 10.01 | 9.550 | 9.840 | 62,308 | -0.12(-1.20%) |
May 22, 2006 | 10.46 | 10.54 | 9.930 | 9.960 | 96,332 | -0.59(-5.59%) |
May 19, 2006 | 10.55 | 10.72 | 10.38 | 10.55 | 91,034 | -0.15(-1.40%) |
May 18, 2006 | 10.22 | 10.76 | 10.22 | 10.70 | 86,314 | -0.20(-1.83%) |
May 17, 2006 | 10.93 | 10.98 | 10.64 | 10.90 | 74,727 | +0.05(+0.46%) |
May 16, 2006 | 11.20 | 11.20 | 10.79 | 10.85 | 100,190 | -0.40(-3.56%) |
May 15, 2006 | 10.74 | 11.25 | 10.68 | 11.25 | 71,096 | +0.42(+3.88%) |
May 12, 2006 | 10.84 | 10.84 | 10.54 | 10.83 | 57,691 | -0.05(-0.46%) |
May 11, 2006 | 10.88 | 11.12 | 10.76 | 10.88 | 42,620 | -0.03(-0.27%) |
May 10, 2006 | 10.25 | 11.17 | 10.20 | 10.91 | 184,045 | +0.65(+6.34%) |
May 09, 2006 | 10.10 | 10.37 | 10.10 | 10.26 | 45,308 | -0.03(-0.29%) |
May 08, 2006 | 10.13 | 10.40 | 10.12 | 10.29 | 90,169 | -0.02(-0.19%) |
May 05, 2006 | 10.22 | 10.35 | 10.12 | 10.31 | 111,043 | +0.17(+1.68%) |
May 04, 2006 | 10.20 | 10.25 | 9.860 | 10.14 | 55,272 | -0.11(-1.07%) |
May 03, 2006 | 10.18 | 10.30 | 10.13 | 10.25 | 70,708 | -0.04(-0.39%) |
May 02, 2006 | 10.19 | 10.33 | 10.12 | 10.29 | 53,932 | +0.14(+1.38%) |
May 01, 2006 | 10.23 | 10.27 | 10.14 | 10.15 | 28,952 | +0.04(+0.40%) |
Apr 28, 2006 | 10.14 | 10.19 | 10.01 | 10.11 | 22,100 | -0.04(-0.39%) |
Apr 27, 2006 | 10.21 | 10.23 | 10.00 | 10.15 | 23,273 | -0.06(-0.63%) |
Apr 26, 2006 | 10.20 | 10.31 | 10.07 | 10.21 | 96,770 | -0.09(-0.83%) |
Apr 25, 2006 | 10.53 | 10.59 | 10.20 | 10.30 | 43,533 | -0.15(-1.44%) |
Apr 24, 2006 | 10.38 | 10.53 | 10.28 | 10.45 | 41,054 | -0.08(-0.76%) |
Apr 21, 2006 | 10.45 | 10.60 | 10.38 | 10.53 | 29,233 | -0.04(-0.38%) |
Apr 20, 2006 | 10.86 | 11.00 | 10.33 | 10.57 | 24,537 | -0.18(-1.67%) |
Apr 19, 2006 | 10.79 | 10.79 | 10.55 | 10.75 | 35,644 | -0.04(-0.37%) |
Apr 18, 2006 | 11.10 | 11.10 | 10.56 | 10.79 | 59,797 | -0.45(-4.00%) |
Apr 17, 2006 | 11.11 | 11.38 | 11.07 | 11.24 | 53,577 | +0.10(+0.90%) |
Apr 13, 2006 | 11.01 | 11.20 | 10.86 | 11.14 | 35,470 | +0.12(+1.09%) |
Apr 12, 2006 | 11.08 | 11.07 | 10.95 | 11.02 | 51,517 | -0.06(-0.54%) |
Apr 11, 2006 | 10.90 | 11.14 | 10.90 | 11.08 | 80,587 | +0.08(+0.73%) |
Apr 10, 2006 | 10.77 | 11.00 | 10.60 | 11.00 | 61,248 | +0.28(+2.61%) |
Apr 07, 2006 | 10.80 | 10.80 | 10.55 | 10.72 | 49,310 | +0.00(+0.00%) |
Apr 06, 2006 | 10.84 | 10.85 | 10.59 | 10.72 | 114,691 | -0.48(-4.29%) |
Apr 05, 2006 | 10.90 | 11.20 | 10.76 | 11.20 | 47,909 | +0.33(+3.04%) |
Apr 04, 2006 | 10.84 | 10.87 | 10.75 | 10.87 | 64,990 | +0.02(+0.18%) |
Apr 03, 2006 | 10.59 | 10.87 | 10.50 | 10.85 | 56,257 | +0.21(+1.97%) |
Mar 31, 2006 | 10.58 | 10.64 | 10.32 | 10.64 | 131,920 | -0.22(-2.03%) |
Mar 30, 2006 | 10.17 | 10.86 | 10.12 | 10.86 | 121,586 | +0.59(+5.80%) |
Mar 29, 2006 | 10.06 | 10.30 | 10.01 | 10.27 | 72,876 | +0.28(+2.75%) |
Mar 28, 2006 | 9.970 | 10.03 | 9.970 | 9.990 | 62,804 | +0.05(+0.50%) |
Mar 27, 2006 | 9.990 | 10.00 | 9.800 | 9.940 | 41,735 | -0.06(-0.60%) |
Mar 24, 2006 | 9.850 | 10.02 | 9.850 | 10.00 | 18,050 | -0.12(-1.19%) |
Mar 23, 2006 | 9.980 | 10.14 | 9.950 | 10.12 | 112,100 | +0.08(+0.80%) |
Mar 22, 2006 | 9.600 | 10.05 | 9.510 | 10.04 | 256,300 | +0.34(+3.51%) |
Mar 21, 2006 | 8.930 | 9.850 | 8.930 | 9.700 | 119,408 | +0.67(+7.42%) |
Mar 20, 2006 | 9.000 | 9.040 | 8.960 | 9.030 | 14,300 | +0.01(+0.11%) |
Mar 17, 2006 | 9.050 | 9.140 | 9.020 | 9.020 | 18,871 | -0.04(-0.44%) |
Mar 16, 2006 | 9.000 | 9.090 | 8.970 | 9.060 | 23,574 | +0.04(+0.44%) |
Mar 15, 2006 | 9.040 | 9.040 | 8.898 | 9.020 | 8,300 | +0.10(+1.12%) |
Mar 14, 2006 | 8.860 | 9.030 | 8.860 | 8.920 | 28,460 | -0.04(-0.45%) |
Mar 13, 2006 | 8.890 | 9.060 | 8.800 | 8.960 | 33,658 | -0.02(-0.22%) |
Mar 10, 2006 | 8.750 | 8.980 | 8.710 | 8.980 | 44,706 | +0.13(+1.47%) |
Mar 09, 2006 | 8.850 | 8.890 | 8.800 | 8.850 | 21,575 | +0.00(+0.00%) |
Mar 08, 2006 | 8.800 | 8.850 | 8.720 | 8.850 | 29,004 | +0.00(+0.00%) |
Mar 07, 2006 | 8.680 | 8.850 | 8.650 | 8.850 | 33,039 | +0.07(+0.80%) |
Mar 06, 2006 | 8.780 | 8.850 | 8.630 | 8.780 | 21,861 | -0.11(-1.24%) |
Mar 03, 2006 | 8.790 | 8.890 | 8.711 | 8.890 | 36,142 | +0.01(+0.11%) |
Mar 02, 2006 | 8.500 | 8.880 | 8.500 | 8.880 | 32,764 | +0.28(+3.26%) |