Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.426 | 9.588 | 9.426 | 9.554 | 338,004 | +0.12(+1.23%) |
May 30, 2006 | 9.526 | 9.529 | 9.436 | 9.438 | 337,480 | -0.13(-1.32%) |
May 26, 2006 | 9.476 | 9.574 | 9.475 | 9.564 | 616,724 | +0.07(+0.71%) |
May 25, 2006 | 9.520 | 9.536 | 9.469 | 9.496 | 859,464 | -0.04(-0.47%) |
May 24, 2006 | 9.546 | 9.600 | 9.435 | 9.541 | 840,780 | -0.01(-0.07%) |
May 23, 2006 | 9.500 | 9.598 | 9.482 | 9.547 | 1,139,684 | +0.04(+0.43%) |
May 22, 2006 | 9.559 | 9.560 | 9.411 | 9.506 | 587,328 | -0.07(-0.73%) |
May 19, 2006 | 9.585 | 9.708 | 9.525 | 9.576 | 467,004 | -0.03(-0.27%) |
May 18, 2006 | 9.643 | 9.697 | 9.580 | 9.602 | 403,208 | -0.04(-0.43%) |
May 17, 2006 | 9.699 | 9.705 | 9.580 | 9.644 | 663,344 | -0.08(-0.86%) |
May 16, 2006 | 9.562 | 9.742 | 9.531 | 9.727 | 670,784 | +0.17(+1.81%) |
May 15, 2006 | 9.566 | 9.616 | 9.296 | 9.555 | 829,780 | -0.07(-0.77%) |
May 12, 2006 | 9.707 | 9.707 | 9.572 | 9.629 | 630,248 | -0.11(-1.15%) |
May 11, 2006 | 9.873 | 9.953 | 9.741 | 9.741 | 788,248 | -0.15(-1.48%) |
May 10, 2006 | 9.861 | 9.936 | 9.803 | 9.887 | 383,000 | +0.03(+0.27%) |
May 09, 2006 | 9.875 | 9.899 | 9.773 | 9.861 | 776,752 | -0.01(-0.09%) |
May 08, 2006 | 9.859 | 9.887 | 9.812 | 9.870 | 423,468 | -0.01(-0.05%) |
May 05, 2006 | 9.844 | 9.881 | 9.825 | 9.875 | 549,768 | +0.05(+0.53%) |
May 04, 2006 | 9.887 | 9.915 | 9.811 | 9.822 | 897,124 | -0.05(-0.53%) |
May 03, 2006 | 10.02 | 10.07 | 9.875 | 9.875 | 1,413,408 | -0.17(-1.69%) |
May 02, 2006 | 10.24 | 10.24 | 10.04 | 10.04 | 614,092 | -0.15(-1.51%) |
May 01, 2006 | 10.34 | 10.39 | 10.20 | 10.20 | 654,772 | -0.20(-1.95%) |
Apr 28, 2006 | 10.04 | 10.40 | 10.00 | 10.40 | 822,400 | -0.02(-0.20%) |
Apr 27, 2006 | 10.32 | 10.44 | 10.20 | 10.42 | 496,980 | +0.11(+1.04%) |
Apr 26, 2006 | 10.49 | 10.54 | 10.30 | 10.31 | 543,056 | -0.20(-1.90%) |
Apr 25, 2006 | 10.68 | 10.68 | 10.49 | 10.52 | 377,688 | -0.17(-1.64%) |
Apr 24, 2006 | 10.67 | 10.74 | 10.60 | 10.69 | 370,700 | +0.05(+0.47%) |
Apr 21, 2006 | 10.63 | 10.67 | 10.59 | 10.64 | 308,652 | +0.01(+0.08%) |
Apr 20, 2006 | 10.54 | 10.63 | 10.49 | 10.63 | 253,244 | +0.07(+0.66%) |
Apr 19, 2006 | 10.45 | 10.57 | 10.45 | 10.56 | 400,308 | +0.11(+1.06%) |
Apr 18, 2006 | 10.29 | 10.52 | 10.29 | 10.45 | 325,828 | +0.15(+1.48%) |
Apr 17, 2006 | 10.23 | 10.30 | 10.22 | 10.30 | 219,048 | +0.04(+0.34%) |
Apr 13, 2006 | 10.14 | 10.29 | 10.08 | 10.26 | 458,836 | +0.15(+1.50%) |
Apr 12, 2006 | 10.10 | 10.14 | 10.06 | 10.11 | 394,464 | +0.01(+0.14%) |
Apr 11, 2006 | 10.12 | 10.14 | 10.01 | 10.10 | 419,600 | -0.04(-0.36%) |
Apr 10, 2006 | 10.11 | 10.17 | 10.05 | 10.13 | 627,248 | -0.01(-0.12%) |
Apr 07, 2006 | 10.21 | 10.33 | 10.12 | 10.15 | 610,824 | -0.08(-0.82%) |
Apr 06, 2006 | 10.28 | 10.28 | 10.21 | 10.23 | 410,512 | -0.03(-0.28%) |
Apr 05, 2006 | 10.24 | 10.34 | 10.19 | 10.26 | 603,324 | -0.02(-0.16%) |
Apr 04, 2006 | 10.30 | 10.37 | 10.07 | 10.28 | 1,562,684 | -0.38(-3.54%) |
Apr 03, 2006 | 10.81 | 10.84 | 10.55 | 10.65 | 512,292 | -0.14(-1.32%) |
Mar 31, 2006 | 10.69 | 10.84 | 10.68 | 10.79 | 383,420 | +0.11(+1.05%) |
Mar 30, 2006 | 10.76 | 10.81 | 10.65 | 10.68 | 379,864 | -0.09(-0.86%) |
Mar 29, 2006 | 10.78 | 10.81 | 10.72 | 10.78 | 437,564 | +0.03(+0.27%) |
Mar 28, 2006 | 10.66 | 10.75 | 10.66 | 10.75 | 328,632 | +0.07(+0.70%) |
Mar 27, 2006 | 10.65 | 10.71 | 10.55 | 10.67 | 501,044 | +0.06(+0.55%) |
Mar 24, 2006 | 10.67 | 10.72 | 10.61 | 10.61 | 564,148 | -0.05(-0.45%) |
Mar 23, 2006 | 10.62 | 10.72 | 10.61 | 10.66 | 372,800 | -0.01(-0.08%) |
Mar 22, 2006 | 10.42 | 10.70 | 10.41 | 10.67 | 845,200 | +0.25(+2.40%) |
Mar 21, 2006 | 10.50 | 10.54 | 10.42 | 10.42 | 286,988 | -0.10(-0.94%) |
Mar 20, 2006 | 10.41 | 10.55 | 10.39 | 10.52 | 257,900 | +0.07(+0.65%) |
Mar 17, 2006 | 10.37 | 10.55 | 10.37 | 10.45 | 594,564 | +0.06(+0.59%) |
Mar 16, 2006 | 10.29 | 10.41 | 10.27 | 10.39 | 757,428 | +0.05(+0.51%) |
Mar 15, 2006 | 10.19 | 10.36 | 10.19 | 10.34 | 625,124 | +0.12(+1.15%) |
Mar 14, 2006 | 10.19 | 10.27 | 10.18 | 10.22 | 589,884 | +0.06(+0.59%) |
Mar 13, 2006 | 10.07 | 10.19 | 10.07 | 10.16 | 365,060 | +0.06(+0.63%) |
Mar 10, 2006 | 10.09 | 10.18 | 10.04 | 10.10 | 737,256 | -0.02(-0.21%) |
Mar 09, 2006 | 10.07 | 10.15 | 10.07 | 10.12 | 260,136 | +0.03(+0.27%) |
Mar 08, 2006 | 9.914 | 10.10 | 9.902 | 10.09 | 429,476 | +0.10(+1.04%) |
Mar 07, 2006 | 10.00 | 10.03 | 9.910 | 9.985 | 325,596 | -0.01(-0.05%) |
Mar 06, 2006 | 10.02 | 10.06 | 9.925 | 9.990 | 208,460 | +0.01(+0.06%) |
Mar 03, 2006 | 9.921 | 10.03 | 9.921 | 9.984 | 290,884 | -0.03(-0.26%) |
Mar 02, 2006 | 9.999 | 10.03 | 9.936 | 10.01 | 347,884 | +0.02(+0.16%) |