Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.351 | 8.477 | 8.139 | 8.289 | 11,666,710 | -0.05(-0.65%) |
May 30, 2006 | 8.956 | 8.978 | 8.305 | 8.343 | 12,536,682 | -0.35(-3.98%) |
May 26, 2006 | 8.242 | 8.779 | 8.218 | 8.689 | 11,700,632 | +0.45(+5.42%) |
May 25, 2006 | 7.916 | 8.267 | 7.810 | 8.242 | 10,129,216 | +0.41(+5.29%) |
May 24, 2006 | 8.286 | 8.330 | 7.439 | 7.829 | 15,692,970 | -0.39(-4.80%) |
May 23, 2006 | 8.711 | 8.828 | 8.114 | 8.223 | 12,624,079 | -0.33(-3.82%) |
May 22, 2006 | 8.907 | 8.907 | 8.196 | 8.550 | 14,386,678 | -0.45(-4.99%) |
May 19, 2006 | 8.705 | 9.122 | 8.671 | 8.999 | 11,444,971 | +0.29(+3.38%) |
May 18, 2006 | 9.530 | 9.609 | 8.468 | 8.705 | 17,818,990 | -0.74(-7.79%) |
May 17, 2006 | 9.901 | 9.906 | 9.408 | 9.441 | 9,533,271 | -0.62(-6.20%) |
May 16, 2006 | 9.672 | 10.12 | 9.672 | 10.06 | 9,223,261 | +0.43(+4.49%) |
May 15, 2006 | 9.871 | 9.955 | 9.582 | 9.631 | 6,845,656 | -0.19(-1.94%) |
May 12, 2006 | 9.939 | 10.04 | 9.767 | 9.822 | 7,134,883 | -0.19(-1.93%) |
May 11, 2006 | 10.57 | 10.69 | 9.893 | 10.02 | 7,763,752 | -0.39(-3.72%) |
May 10, 2006 | 10.57 | 10.66 | 10.33 | 10.40 | 10,089,466 | -0.04(-0.36%) |
May 09, 2006 | 10.56 | 10.59 | 10.37 | 10.44 | 8,051,073 | -0.09(-0.88%) |
May 08, 2006 | 10.17 | 10.61 | 10.12 | 10.53 | 18,435,002 | +0.52(+5.22%) |
May 05, 2006 | 9.737 | 10.12 | 9.668 | 10.01 | 12,673,098 | +0.34(+3.52%) |
May 04, 2006 | 9.713 | 9.830 | 9.569 | 9.669 | 6,400,677 | -0.02(-0.25%) |
May 03, 2006 | 10.01 | 10.05 | 9.558 | 9.694 | 9,155,174 | -0.07(-0.70%) |
May 02, 2006 | 9.667 | 9.841 | 9.558 | 9.762 | 11,118,524 | +0.16(+1.64%) |
May 01, 2006 | 10.22 | 10.25 | 9.435 | 9.604 | 19,020,060 | -0.59(-5.75%) |
Apr 28, 2006 | 10.17 | 10.31 | 10.11 | 10.19 | 37,609,480 | +0.02(+0.16%) |
Apr 27, 2006 | 10.45 | 10.48 | 10.13 | 10.17 | 7,952,130 | -0.40(-3.79%) |
Apr 26, 2006 | 10.52 | 10.74 | 10.51 | 10.57 | 5,566,486 | +0.02(+0.21%) |
Apr 25, 2006 | 10.86 | 10.86 | 10.35 | 10.55 | 7,023,417 | -0.26(-2.39%) |
Apr 24, 2006 | 11.06 | 11.06 | 10.67 | 10.81 | 8,452,133 | -0.41(-3.64%) |
Apr 21, 2006 | 11.57 | 11.57 | 11.03 | 11.22 | 10,464,349 | -0.28(-2.46%) |
Apr 20, 2006 | 11.98 | 12.12 | 11.47 | 11.50 | 6,718,791 | -0.42(-3.54%) |
Apr 19, 2006 | 12.02 | 12.09 | 11.60 | 11.92 | 4,971,073 | +0.00(+0.02%) |
Apr 18, 2006 | 11.72 | 12.15 | 11.56 | 11.92 | 5,973,198 | +0.20(+1.74%) |
Apr 17, 2006 | 11.57 | 11.94 | 11.44 | 11.72 | 5,140,126 | +0.22(+1.87%) |
Apr 13, 2006 | 11.52 | 11.67 | 11.26 | 11.50 | 3,403,549 | +0.01(+0.05%) |
Apr 12, 2006 | 11.12 | 11.62 | 10.92 | 11.50 | 7,425,164 | +0.37(+3.35%) |
Apr 11, 2006 | 11.30 | 12.25 | 10.83 | 11.12 | 11,379,334 | -0.14(-1.26%) |
Apr 10, 2006 | 11.16 | 11.38 | 11.08 | 11.27 | 4,428,036 | +0.06(+0.53%) |
Apr 07, 2006 | 11.32 | 11.41 | 11.00 | 11.21 | 4,471,029 | +0.02(+0.17%) |
Apr 06, 2006 | 10.92 | 11.29 | 10.83 | 11.19 | 4,221,171 | +0.27(+2.47%) |
Apr 05, 2006 | 10.74 | 11.10 | 10.73 | 10.92 | 4,271,112 | +0.13(+1.16%) |
Apr 04, 2006 | 10.92 | 10.94 | 10.72 | 10.79 | 2,624,397 | +0.03(+0.28%) |
Apr 03, 2006 | 11.00 | 11.03 | 10.73 | 10.76 | 4,152,951 | -0.14(-1.30%) |
Mar 31, 2006 | 10.91 | 11.03 | 10.60 | 10.90 | 7,470,698 | -0.02(-0.17%) |
Mar 30, 2006 | 11.33 | 11.40 | 10.88 | 10.92 | 8,719,854 | -0.47(-4.16%) |
Mar 29, 2006 | 11.25 | 11.51 | 11.23 | 11.40 | 5,525,358 | +0.10(+0.84%) |
Mar 28, 2006 | 11.31 | 11.57 | 11.25 | 11.30 | 3,693,529 | -0.01(-0.12%) |
Mar 27, 2006 | 11.19 | 11.48 | 11.12 | 11.31 | 6,437,567 | +0.27(+2.44%) |
Mar 24, 2006 | 11.34 | 11.38 | 10.96 | 11.04 | 4,568,841 | -0.17(-1.53%) |
Mar 23, 2006 | 11.43 | 11.49 | 10.99 | 11.22 | 5,589,089 | -0.21(-1.86%) |
Mar 22, 2006 | 11.82 | 11.82 | 11.34 | 11.43 | 5,567,055 | -0.38(-3.18%) |
Mar 21, 2006 | 11.91 | 12.41 | 11.74 | 11.80 | 9,374,559 | -0.20(-1.66%) |
Mar 20, 2006 | 12.04 | 12.17 | 11.59 | 12.00 | 5,654,617 | +0.08(+0.69%) |
Mar 17, 2006 | 12.13 | 12.13 | 11.45 | 11.92 | 9,193,015 | -0.13(-1.08%) |
Mar 16, 2006 | 12.32 | 12.52 | 11.99 | 12.05 | 7,161,310 | -0.14(-1.14%) |
Mar 15, 2006 | 11.85 | 12.46 | 11.64 | 12.19 | 16,365,254 | +0.41(+3.49%) |
Mar 14, 2006 | 11.81 | 12.00 | 11.58 | 11.78 | 6,972,333 | -0.01(-0.09%) |
Mar 13, 2006 | 11.67 | 11.87 | 11.44 | 11.79 | 10,903,668 | -0.07(-0.60%) |
Mar 10, 2006 | 10.80 | 12.19 | 10.66 | 11.86 | 29,398,174 | +1.11(+10.28%) |
Mar 09, 2006 | 10.62 | 11.03 | 10.58 | 10.76 | 6,856,295 | +0.26(+2.44%) |
Mar 08, 2006 | 10.37 | 10.54 | 10.11 | 10.50 | 5,624,187 | +0.08(+0.76%) |
Mar 07, 2006 | 10.86 | 10.86 | 10.29 | 10.42 | 4,631,721 | -0.46(-4.20%) |
Mar 06, 2006 | 11.16 | 11.26 | 10.75 | 10.88 | 2,876,855 | -0.20(-1.82%) |
Mar 03, 2006 | 10.80 | 11.29 | 10.79 | 11.08 | 5,117,423 | +0.19(+1.73%) |
Mar 02, 2006 | 10.97 | 11.00 | 10.79 | 10.89 | 4,268,861 | -0.13(-1.21%) |