Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.968 | 10.11 | 9.968 | 10.06 | 828,365 | +0.08(+0.82%) |
May 30, 2006 | 10.02 | 10.04 | 9.974 | 9.974 | 389,990 | -0.10(-1.03%) |
May 26, 2006 | 10.13 | 10.13 | 10.05 | 10.08 | 327,183 | -0.03(-0.32%) |
May 25, 2006 | 10.11 | 10.12 | 10.01 | 10.11 | 610,364 | +0.09(+0.87%) |
May 24, 2006 | 9.881 | 10.07 | 9.870 | 10.02 | 616,024 | +0.14(+1.44%) |
May 23, 2006 | 9.968 | 10.03 | 9.881 | 9.881 | 1,528,558 | -0.04(-0.39%) |
May 22, 2006 | 9.804 | 9.974 | 9.793 | 9.919 | 698,733 | +0.08(+0.78%) |
May 19, 2006 | 9.667 | 9.870 | 9.667 | 9.842 | 513,414 | +0.14(+1.41%) |
May 18, 2006 | 9.826 | 9.881 | 9.705 | 9.705 | 982,827 | -0.12(-1.17%) |
May 17, 2006 | 9.941 | 9.979 | 9.749 | 9.820 | 966,030 | +0.08(+0.79%) |
May 16, 2006 | 9.700 | 9.777 | 9.656 | 9.744 | 363,151 | +0.05(+0.51%) |
May 15, 2006 | 9.585 | 9.782 | 9.557 | 9.694 | 578,960 | +0.03(+0.28%) |
May 12, 2006 | 9.399 | 9.738 | 9.399 | 9.667 | 467,769 | -0.01(-0.06%) |
May 11, 2006 | 9.892 | 9.892 | 9.667 | 9.672 | 511,041 | -0.25(-2.54%) |
May 10, 2006 | 9.908 | 10.01 | 9.837 | 9.924 | 438,009 | -0.01(-0.06%) |
May 09, 2006 | 10.01 | 10.01 | 9.913 | 9.930 | 379,948 | -0.08(-0.77%) |
May 08, 2006 | 10.03 | 10.08 | 9.941 | 10.01 | 318,784 | -0.02(-0.22%) |
May 05, 2006 | 10.00 | 10.08 | 9.968 | 10.03 | 399,484 | +0.03(+0.33%) |
May 04, 2006 | 9.957 | 10.01 | 9.930 | 9.996 | 250,499 | +0.03(+0.33%) |
May 03, 2006 | 9.957 | 9.996 | 9.919 | 9.963 | 455,171 | -0.01(-0.05%) |
May 02, 2006 | 9.979 | 9.985 | 9.908 | 9.968 | 347,997 | -0.01(-0.05%) |
May 01, 2006 | 9.996 | 10.01 | 9.935 | 9.974 | 798,604 | -0.02(-0.22%) |
Apr 28, 2006 | 9.913 | 10.04 | 9.903 | 9.996 | 689,056 | +0.03(+0.27%) |
Apr 27, 2006 | 9.892 | 10.03 | 9.848 | 9.968 | 676,275 | +0.00(+0.00%) |
Apr 26, 2006 | 9.831 | 10.11 | 9.820 | 9.968 | 768,478 | +0.14(+1.39%) |
Apr 25, 2006 | 9.804 | 9.831 | 9.749 | 9.831 | 466,856 | +0.02(+0.22%) |
Apr 24, 2006 | 9.848 | 9.853 | 9.771 | 9.809 | 296,144 | -0.05(-0.56%) |
Apr 21, 2006 | 9.968 | 9.968 | 9.837 | 9.864 | 406,970 | +0.00(+0.00%) |
Apr 20, 2006 | 9.903 | 9.924 | 9.826 | 9.864 | 354,387 | -0.07(-0.72%) |
Apr 19, 2006 | 9.924 | 9.963 | 9.859 | 9.935 | 321,158 | +0.02(+0.17%) |
Apr 18, 2006 | 9.842 | 9.924 | 9.793 | 9.919 | 979,541 | +0.08(+0.78%) |
Apr 17, 2006 | 9.831 | 9.859 | 9.755 | 9.842 | 528,203 | +0.00(+0.00%) |
Apr 13, 2006 | 9.831 | 9.875 | 9.760 | 9.842 | 444,947 | +0.01(+0.11%) |
Apr 12, 2006 | 9.722 | 9.831 | 9.662 | 9.831 | 321,523 | +0.10(+1.07%) |
Apr 11, 2006 | 9.859 | 9.903 | 9.700 | 9.727 | 423,950 | -0.12(-1.22%) |
Apr 10, 2006 | 9.804 | 9.892 | 9.787 | 9.848 | 420,116 | +0.02(+0.17%) |
Apr 07, 2006 | 9.979 | 10.07 | 9.755 | 9.831 | 529,299 | -0.12(-1.16%) |
Apr 06, 2006 | 9.985 | 10.01 | 9.913 | 9.946 | 316,045 | -0.07(-0.71%) |
Apr 05, 2006 | 10.02 | 10.10 | 9.968 | 10.02 | 446,590 | -0.01(-0.11%) |
Apr 04, 2006 | 9.859 | 10.09 | 9.848 | 10.03 | 449,146 | +0.15(+1.50%) |
Apr 03, 2006 | 9.908 | 9.996 | 9.859 | 9.881 | 447,685 | -0.03(-0.33%) |
Mar 31, 2006 | 9.952 | 9.996 | 9.853 | 9.913 | 653,636 | -0.07(-0.71%) |
Mar 30, 2006 | 9.996 | 10.02 | 9.892 | 9.985 | 358,404 | -0.03(-0.27%) |
Mar 29, 2006 | 9.996 | 10.12 | 9.957 | 10.01 | 578,595 | +0.01(+0.05%) |
Mar 28, 2006 | 9.996 | 10.12 | 9.985 | 10.01 | 327,548 | -0.02(-0.16%) |
Mar 27, 2006 | 10.11 | 10.11 | 9.979 | 10.02 | 198,099 | -0.09(-0.87%) |
Mar 24, 2006 | 10.04 | 10.14 | 9.990 | 10.11 | 256,342 | +0.07(+0.71%) |
Mar 23, 2006 | 10.12 | 10.12 | 9.990 | 10.04 | 288,111 | -0.08(-0.81%) |
Mar 22, 2006 | 9.968 | 10.12 | 9.957 | 10.12 | 324,809 | +0.14(+1.43%) |
Mar 21, 2006 | 10.11 | 10.17 | 9.968 | 9.979 | 414,091 | -0.15(-1.46%) |
Mar 20, 2006 | 10.09 | 10.16 | 9.979 | 10.13 | 494,974 | +0.03(+0.27%) |
Mar 17, 2006 | 10.09 | 10.13 | 9.990 | 10.10 | 1,455,527 | +0.04(+0.44%) |
Mar 16, 2006 | 10.09 | 10.10 | 9.996 | 10.06 | 266,749 | +0.00(+0.00%) |
Mar 15, 2006 | 9.859 | 10.06 | 9.804 | 10.06 | 700,011 | +0.20(+2.00%) |
Mar 14, 2006 | 9.935 | 9.935 | 9.809 | 9.859 | 1,206,305 | -0.10(-1.04%) |
Mar 13, 2006 | 10.02 | 10.13 | 9.941 | 9.963 | 774,503 | -0.06(-0.60%) |
Mar 10, 2006 | 10.03 | 10.11 | 9.941 | 10.02 | 409,344 | +0.00(+0.00%) |
Mar 09, 2006 | 10.06 | 10.18 | 9.979 | 10.02 | 324,809 | -0.04(-0.44%) |
Mar 08, 2006 | 9.963 | 10.15 | 9.924 | 10.07 | 325,539 | +0.06(+0.60%) |
Mar 07, 2006 | 10.02 | 10.02 | 9.935 | 10.01 | 296,509 | -0.07(-0.65%) |
Mar 06, 2006 | 10.13 | 10.13 | 9.968 | 10.07 | 260,541 | -0.07(-0.70%) |
Mar 03, 2006 | 10.06 | 10.27 | 10.04 | 10.14 | 568,371 | +0.02(+0.16%) |
Mar 02, 2006 | 10.20 | 10.21 | 10.12 | 10.13 | 452,980 | -0.11(-1.07%) |