Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.935 | 10.20 | 9.935 | 10.04 | 1,158,760 | +0.12(+1.16%) |
May 30, 2006 | 10.11 | 10.25 | 9.922 | 9.929 | 1,052,004 | -0.15(-1.46%) |
May 26, 2006 | 9.986 | 10.11 | 9.986 | 10.08 | 351,303 | +0.08(+0.83%) |
May 25, 2006 | 9.935 | 10.04 | 9.935 | 9.993 | 386,544 | +0.06(+0.65%) |
May 24, 2006 | 9.910 | 9.954 | 9.903 | 9.929 | 595,574 | +0.00(+0.00%) |
May 23, 2006 | 9.942 | 10.04 | 9.903 | 9.929 | 595,044 | -0.01(-0.06%) |
May 22, 2006 | 9.865 | 9.986 | 9.845 | 9.935 | 434,979 | +0.01(+0.13%) |
May 19, 2006 | 9.954 | 10.04 | 9.890 | 9.922 | 515,143 | +0.01(+0.13%) |
May 18, 2006 | 9.967 | 10.04 | 9.903 | 9.910 | 355,599 | -0.06(-0.64%) |
May 17, 2006 | 10.03 | 10.06 | 9.877 | 9.974 | 482,978 | -0.04(-0.38%) |
May 16, 2006 | 10.07 | 10.09 | 9.963 | 10.01 | 327,543 | -0.06(-0.61%) |
May 15, 2006 | 9.963 | 10.13 | 9.950 | 10.07 | 407,465 | +0.08(+0.79%) |
May 12, 2006 | 10.03 | 10.07 | 9.957 | 9.993 | 442,159 | -0.04(-0.37%) |
May 11, 2006 | 10.21 | 10.21 | 10.02 | 10.03 | 240,832 | -0.16(-1.56%) |
May 10, 2006 | 10.19 | 10.23 | 10.14 | 10.19 | 278,132 | -0.04(-0.36%) |
May 09, 2006 | 10.22 | 10.23 | 10.19 | 10.23 | 232,707 | -0.01(-0.06%) |
May 08, 2006 | 10.23 | 10.27 | 10.19 | 10.23 | 425,963 | -0.01(-0.12%) |
May 05, 2006 | 10.10 | 10.26 | 10.03 | 10.24 | 1,413,712 | +0.18(+1.76%) |
May 04, 2006 | 10.07 | 10.10 | 10.03 | 10.07 | 277,448 | +0.01(+0.06%) |
May 03, 2006 | 9.987 | 10.06 | 9.981 | 10.06 | 366,738 | +0.03(+0.30%) |
May 02, 2006 | 9.981 | 10.07 | 9.975 | 10.03 | 584,623 | +0.05(+0.49%) |
May 01, 2006 | 10.07 | 10.08 | 9.981 | 9.981 | 337,277 | -0.06(-0.61%) |
Apr 28, 2006 | 10.10 | 10.10 | 9.981 | 10.04 | 677,525 | -0.02(-0.18%) |
Apr 27, 2006 | 10.04 | 10.08 | 9.981 | 10.06 | 739,345 | +0.02(+0.24%) |
Apr 26, 2006 | 9.999 | 10.21 | 9.993 | 10.04 | 474,274 | +0.03(+0.29%) |
Apr 25, 2006 | 10.12 | 10.12 | 9.999 | 10.01 | 487,258 | -0.09(-0.89%) |
Apr 24, 2006 | 10.10 | 10.11 | 10.03 | 10.10 | 647,459 | +0.01(+0.12%) |
Apr 21, 2006 | 10.13 | 10.13 | 10.04 | 10.08 | 441,633 | +0.01(+0.12%) |
Apr 20, 2006 | 10.07 | 10.19 | 10.07 | 10.07 | 459,459 | -0.07(-0.66%) |
Apr 19, 2006 | 10.29 | 10.29 | 10.04 | 10.14 | 479,244 | -0.21(-2.06%) |
Apr 18, 2006 | 10.23 | 10.35 | 10.13 | 10.35 | 456,746 | +0.16(+1.56%) |
Apr 17, 2006 | 10.22 | 10.24 | 10.06 | 10.19 | 331,674 | +0.10(+1.03%) |
Apr 13, 2006 | 10.13 | 10.16 | 10.05 | 10.09 | 108,356 | -0.01(-0.12%) |
Apr 12, 2006 | 10.15 | 10.29 | 10.04 | 10.10 | 293,051 | -0.05(-0.48%) |
Apr 11, 2006 | 10.19 | 10.32 | 10.13 | 10.15 | 260,876 | -0.13(-1.25%) |
Apr 10, 2006 | 10.31 | 10.33 | 10.16 | 10.28 | 305,404 | -0.05(-0.47%) |
Apr 07, 2006 | 10.26 | 10.37 | 10.26 | 10.33 | 339,097 | +0.04(+0.36%) |
Apr 06, 2006 | 10.38 | 10.39 | 10.26 | 10.29 | 464,960 | -0.12(-1.11%) |
Apr 05, 2006 | 10.50 | 10.50 | 10.34 | 10.41 | 406,885 | -0.11(-1.04%) |
Apr 04, 2006 | 10.42 | 10.55 | 10.36 | 10.52 | 434,817 | +0.06(+0.58%) |
Apr 03, 2006 | 10.48 | 10.49 | 10.37 | 10.46 | 282,775 | -0.04(-0.35%) |
Mar 31, 2006 | 10.41 | 10.50 | 10.35 | 10.49 | 276,196 | +0.07(+0.64%) |
Mar 30, 2006 | 10.35 | 10.43 | 10.35 | 10.43 | 271,056 | +0.06(+0.59%) |
Mar 29, 2006 | 10.41 | 10.41 | 10.31 | 10.37 | 284,703 | -0.02(-0.24%) |
Mar 28, 2006 | 10.38 | 10.44 | 10.34 | 10.39 | 256,498 | -0.04(-0.35%) |
Mar 27, 2006 | 10.50 | 10.51 | 10.41 | 10.43 | 219,632 | -0.09(-0.81%) |
Mar 24, 2006 | 10.52 | 10.53 | 10.44 | 10.51 | 152,173 | +0.01(+0.06%) |
Mar 23, 2006 | 10.52 | 10.54 | 10.41 | 10.51 | 116,470 | +0.01(+0.12%) |
Mar 22, 2006 | 10.44 | 10.54 | 10.41 | 10.49 | 454,250 | +0.05(+0.53%) |
Mar 21, 2006 | 10.48 | 10.58 | 10.39 | 10.44 | 365,431 | -0.09(-0.87%) |
Mar 20, 2006 | 10.57 | 10.58 | 10.47 | 10.53 | 362,186 | -0.07(-0.63%) |
Mar 17, 2006 | 10.61 | 10.63 | 10.57 | 10.60 | 270,296 | +0.02(+0.23%) |
Mar 16, 2006 | 10.65 | 10.69 | 10.56 | 10.57 | 251,934 | -0.05(-0.46%) |
Mar 15, 2006 | 10.48 | 10.64 | 10.48 | 10.62 | 283,972 | +0.09(+0.87%) |
Mar 14, 2006 | 10.55 | 10.59 | 10.48 | 10.53 | 527,770 | -0.08(-0.75%) |
Mar 13, 2006 | 10.52 | 10.68 | 10.49 | 10.61 | 305,538 | +0.08(+0.75%) |
Mar 10, 2006 | 10.41 | 10.53 | 10.41 | 10.53 | 383,663 | +0.09(+0.88%) |
Mar 09, 2006 | 10.43 | 10.48 | 10.32 | 10.44 | 333,496 | -0.01(-0.06%) |
Mar 08, 2006 | 10.49 | 10.50 | 10.43 | 10.44 | 552,670 | -0.07(-0.70%) |
Mar 07, 2006 | 10.53 | 10.54 | 10.46 | 10.52 | 434,751 | -0.02(-0.23%) |
Mar 06, 2006 | 10.68 | 10.70 | 10.50 | 10.54 | 404,680 | -0.16(-1.48%) |
Mar 03, 2006 | 10.77 | 10.82 | 10.70 | 10.70 | 323,970 | -0.07(-0.68%) |
Mar 02, 2006 | 10.79 | 10.86 | 10.70 | 10.77 | 336,879 | -0.06(-0.56%) |