Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.510 | 9.510 | 9.450 | 9.450 | 6,000 | -0.06(-0.63%) |
May 30, 2006 | 9.550 | 9.600 | 9.510 | 9.510 | 1,800 | -0.08(-0.83%) |
May 26, 2006 | 9.500 | 9.600 | 9.500 | 9.590 | 3,800 | +0.04(+0.42%) |
May 25, 2006 | 9.580 | 9.620 | 9.530 | 9.550 | 1,400 | -0.10(-1.04%) |
May 24, 2006 | 9.850 | 9.850 | 9.650 | 9.650 | 3,400 | -0.25(-2.53%) |
May 23, 2006 | 9.900 | 9.900 | 9.850 | 9.900 | 1,800 | -0.05(-0.48%) |
May 22, 2006 | 9.850 | 9.950 | 9.850 | 9.948 | 12,700 | -0.26(-2.57%) |
May 19, 2006 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | +0.00(+0.00%) |
May 18, 2006 | 10.19 | 10.21 | 10.19 | 10.21 | 1,800 | +0.01(+0.10%) |
May 17, 2006 | 10.18 | 10.23 | 10.18 | 10.20 | 2,400 | -0.03(-0.29%) |
May 16, 2006 | 10.20 | 10.23 | 10.19 | 10.23 | 4,100 | +0.00(+0.00%) |
May 15, 2006 | 10.20 | 10.24 | 10.19 | 10.23 | 8,300 | +0.03(+0.29%) |
May 12, 2006 | 10.25 | 10.25 | 10.20 | 10.20 | 4,400 | -0.14(-1.35%) |
May 11, 2006 | 10.35 | 10.35 | 10.23 | 10.34 | 1,100 | -0.03(-0.29%) |
May 10, 2006 | 10.51 | 10.51 | 10.35 | 10.37 | 10,500 | -0.14(-1.33%) |
May 09, 2006 | 10.60 | 10.60 | 10.51 | 10.51 | 17,900 | -0.09(-0.85%) |
May 08, 2006 | 10.60 | 10.60 | 10.58 | 10.60 | 13,100 | +0.00(+0.00%) |
May 05, 2006 | 10.64 | 10.65 | 10.58 | 10.60 | 18,900 | -0.04(-0.38%) |
May 04, 2006 | 10.60 | 10.68 | 10.56 | 10.64 | 11,400 | +0.09(+0.85%) |
May 03, 2006 | 10.65 | 10.65 | 10.50 | 10.55 | 12,400 | -0.14(-1.31%) |
May 02, 2006 | 10.60 | 10.69 | 10.58 | 10.69 | 2,300 | -0.01(-0.09%) |
May 01, 2006 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | +0.05(+0.47%) |
Apr 28, 2006 | 10.50 | 10.65 | 10.50 | 10.65 | 4,700 | +0.05(+0.47%) |
Apr 27, 2006 | 11.00 | 11.00 | 10.49 | 10.60 | 25,500 | -0.41(-3.72%) |
Apr 26, 2006 | 11.00 | 11.05 | 11.00 | 11.01 | 1,300 | +0.01(+0.09%) |
Apr 25, 2006 | 11.15 | 11.20 | 11.00 | 11.00 | 2,900 | -0.05(-0.45%) |
Apr 24, 2006 | 11.09 | 11.12 | 11.05 | 11.05 | 900 | -0.07(-0.63%) |
Apr 21, 2006 | 11.10 | 11.12 | 11.10 | 11.12 | 500 | -0.04(-0.36%) |
Apr 20, 2006 | 11.08 | 11.20 | 11.08 | 11.16 | 2,300 | +0.06(+0.54%) |
Apr 19, 2006 | 11.01 | 11.10 | 11.00 | 11.10 | 8,100 | +0.05(+0.45%) |
Apr 18, 2006 | 11.05 | 11.09 | 11.00 | 11.05 | 9,800 | -0.08(-0.72%) |
Apr 17, 2006 | 11.00 | 11.13 | 10.94 | 11.13 | 15,900 | +0.13(+1.18%) |
Apr 13, 2006 | 10.93 | 11.00 | 10.90 | 11.00 | 17,300 | +0.07(+0.64%) |
Apr 12, 2006 | 10.25 | 10.93 | 10.25 | 10.93 | 22,500 | +0.72(+7.05%) |
Apr 11, 2006 | 10.60 | 10.60 | 10.05 | 10.21 | 30,700 | -0.44(-4.13%) |
Apr 10, 2006 | 11.00 | 11.00 | 10.55 | 10.65 | 25,100 | -0.10(-0.93%) |
Apr 07, 2006 | 10.65 | 10.81 | 10.55 | 10.75 | 7,600 | +0.03(+0.28%) |
Apr 06, 2006 | 11.20 | 11.48 | 10.70 | 10.72 | 44,400 | -0.44(-3.94%) |
Apr 05, 2006 | 11.25 | 11.49 | 11.16 | 11.16 | 20,400 | -0.04(-0.36%) |
Apr 04, 2006 | 11.16 | 11.28 | 11.16 | 11.20 | 8,800 | -0.05(-0.44%) |
Apr 03, 2006 | 11.10 | 11.25 | 11.01 | 11.25 | 12,700 | +0.05(+0.45%) |
Mar 31, 2006 | 11.10 | 11.20 | 11.10 | 11.20 | 3,800 | +0.05(+0.45%) |
Mar 30, 2006 | 11.05 | 11.20 | 11.00 | 11.15 | 7,400 | +0.05(+0.45%) |
Mar 29, 2006 | 11.02 | 11.20 | 11.01 | 11.10 | 10,000 | +0.10(+0.91%) |
Mar 28, 2006 | 11.00 | 11.15 | 10.91 | 11.00 | 28,300 | -0.01(-0.09%) |
Mar 27, 2006 | 11.00 | 11.10 | 10.90 | 11.01 | 10,400 | +0.01(+0.09%) |
Mar 24, 2006 | 10.91 | 11.00 | 10.86 | 11.00 | 16,400 | +0.10(+0.92%) |
Mar 23, 2006 | 10.92 | 10.92 | 10.87 | 10.90 | 4,700 | +0.00(+0.00%) |
Mar 22, 2006 | 10.95 | 10.96 | 10.89 | 10.90 | 18,000 | -0.06(-0.55%) |
Mar 21, 2006 | 10.95 | 10.98 | 10.91 | 10.96 | 8,800 | -0.03(-0.27%) |
Mar 20, 2006 | 10.89 | 10.99 | 10.89 | 10.99 | 2,200 | +0.11(+1.01%) |
Mar 17, 2006 | 10.91 | 10.95 | 10.88 | 10.88 | 12,400 | -0.07(-0.64%) |
Mar 16, 2006 | 10.98 | 11.02 | 10.90 | 10.95 | 17,800 | -0.05(-0.45%) |
Mar 15, 2006 | 11.10 | 11.10 | 10.82 | 11.00 | 12,300 | -0.10(-0.90%) |
Mar 14, 2006 | 10.80 | 11.25 | 10.75 | 11.10 | 38,500 | +0.25(+2.30%) |
Mar 13, 2006 | 10.87 | 10.91 | 10.74 | 10.85 | 8,100 | -0.05(-0.46%) |
Mar 10, 2006 | 10.92 | 10.98 | 10.90 | 10.90 | 11,100 | -0.08(-0.73%) |
Mar 09, 2006 | 11.00 | 11.00 | 10.90 | 10.98 | 3,300 | +0.05(+0.46%) |
Mar 08, 2006 | 10.97 | 11.00 | 10.90 | 10.93 | 12,300 | -0.03(-0.27%) |
Mar 07, 2006 | 10.94 | 11.00 | 10.90 | 10.96 | 1,500 | -0.01(-0.09%) |
Mar 06, 2006 | 10.90 | 10.97 | 10.90 | 10.97 | 8,300 | +0.12(+1.11%) |
Mar 03, 2006 | 10.85 | 10.90 | 10.80 | 10.85 | 43,900 | +0.02(+0.18%) |
Mar 02, 2006 | 10.90 | 10.90 | 10.82 | 10.83 | 10,000 | -0.16(-1.46%) |