Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.72 | 11.01 | 10.63 | 10.82 | 170,341 | +0.08(+0.76%) |
May 30, 2006 | 10.95 | 10.95 | 10.57 | 10.74 | 226,782 | -0.21(-1.90%) |
May 26, 2006 | 9.937 | 10.99 | 9.883 | 10.95 | 365,454 | +1.03(+10.38%) |
May 25, 2006 | 9.757 | 9.937 | 9.621 | 9.919 | 107,094 | +0.16(+1.67%) |
May 24, 2006 | 9.585 | 10.16 | 9.468 | 9.757 | 280,026 | +0.09(+0.93%) |
May 23, 2006 | 9.702 | 10.16 | 9.350 | 9.666 | 173,704 | -0.16(-1.65%) |
May 22, 2006 | 9.693 | 10.57 | 9.305 | 9.829 | 237,544 | -0.06(-0.64%) |
May 19, 2006 | 10.21 | 10.28 | 9.739 | 9.892 | 617,018 | -0.29(-2.84%) |
May 18, 2006 | 10.48 | 10.62 | 10.12 | 10.18 | 248,616 | -0.34(-3.26%) |
May 17, 2006 | 10.84 | 10.93 | 9.992 | 10.52 | 367,755 | -0.24(-2.26%) |
May 16, 2006 | 10.25 | 10.79 | 9.937 | 10.77 | 374,717 | +0.26(+2.49%) |
May 15, 2006 | 11.04 | 11.04 | 9.928 | 10.51 | 495,652 | -0.66(-5.91%) |
May 12, 2006 | 11.61 | 11.64 | 10.71 | 11.17 | 309,553 | -0.48(-4.11%) |
May 11, 2006 | 12.19 | 12.28 | 11.55 | 11.64 | 269,482 | -0.34(-2.86%) |
May 10, 2006 | 11.60 | 12.24 | 11.45 | 11.99 | 303,644 | +0.45(+3.92%) |
May 09, 2006 | 11.15 | 11.59 | 11.02 | 11.54 | 290,155 | +0.43(+3.91%) |
May 08, 2006 | 11.11 | 11.11 | 10.93 | 11.10 | 145,622 | +0.09(+0.82%) |
May 05, 2006 | 10.66 | 11.08 | 10.66 | 11.01 | 196,918 | +0.26(+2.44%) |
May 04, 2006 | 10.80 | 10.89 | 10.61 | 10.75 | 274,865 | -0.03(-0.25%) |
May 03, 2006 | 10.62 | 10.80 | 10.56 | 10.78 | 222,357 | +0.21(+1.97%) |
May 02, 2006 | 10.27 | 10.60 | 10.05 | 10.57 | 294,112 | +0.53(+5.31%) |
May 01, 2006 | 10.25 | 10.32 | 9.820 | 10.04 | 287,221 | -0.05(-0.54%) |
Apr 28, 2006 | 10.30 | 10.37 | 9.684 | 10.09 | 255,701 | -0.26(-2.51%) |
Apr 27, 2006 | 10.16 | 10.37 | 9.838 | 10.35 | 340,541 | +0.28(+2.75%) |
Apr 26, 2006 | 9.404 | 10.12 | 9.341 | 10.07 | 475,433 | +0.82(+8.89%) |
Apr 25, 2006 | 9.169 | 9.296 | 9.034 | 9.251 | 141,552 | +0.17(+1.89%) |
Apr 24, 2006 | 8.962 | 9.151 | 8.944 | 9.079 | 96,390 | +0.06(+0.70%) |
Apr 21, 2006 | 9.178 | 9.224 | 8.935 | 9.016 | 175,925 | -0.16(-1.77%) |
Apr 20, 2006 | 9.350 | 9.395 | 9.115 | 9.178 | 125,704 | -0.22(-2.31%) |
Apr 19, 2006 | 9.260 | 9.468 | 9.106 | 9.395 | 186,767 | +0.17(+1.86%) |
Apr 18, 2006 | 9.188 | 9.242 | 9.124 | 9.224 | 121,881 | -0.09(-0.97%) |
Apr 17, 2006 | 9.332 | 9.371 | 9.124 | 9.314 | 165,139 | -0.03(-0.29%) |
Apr 13, 2006 | 9.061 | 9.341 | 8.944 | 9.341 | 425,962 | +0.33(+3.71%) |
Apr 12, 2006 | 8.862 | 9.061 | 8.745 | 9.007 | 163,835 | +0.14(+1.63%) |
Apr 11, 2006 | 8.627 | 8.926 | 8.537 | 8.862 | 156,602 | +0.16(+1.87%) |
Apr 10, 2006 | 8.889 | 8.889 | 8.609 | 8.700 | 81,945 | -0.19(-2.13%) |
Apr 07, 2006 | 9.007 | 9.034 | 8.772 | 8.889 | 106,345 | -0.12(-1.30%) |
Apr 06, 2006 | 8.853 | 9.061 | 8.808 | 9.007 | 197,743 | +0.11(+1.22%) |
Apr 05, 2006 | 8.772 | 8.957 | 8.474 | 8.898 | 209,388 | -0.14(-1.50%) |
Apr 04, 2006 | 9.034 | 9.061 | 8.808 | 9.034 | 251,738 | +0.00(+0.00%) |
Apr 03, 2006 | 7.995 | 9.079 | 7.995 | 9.034 | 791,346 | +1.07(+13.38%) |
Mar 31, 2006 | 7.643 | 8.131 | 7.507 | 7.968 | 582,486 | +0.41(+5.38%) |
Mar 30, 2006 | 7.552 | 7.589 | 7.417 | 7.561 | 78,249 | -0.01(-0.12%) |
Mar 29, 2006 | 7.598 | 7.652 | 7.525 | 7.570 | 129,547 | +0.05(+0.72%) |
Mar 28, 2006 | 7.227 | 7.670 | 7.137 | 7.516 | 269,594 | +0.29(+4.00%) |
Mar 27, 2006 | 7.155 | 7.281 | 7.155 | 7.227 | 78,729 | +0.07(+1.01%) |
Mar 24, 2006 | 7.137 | 7.318 | 7.110 | 7.155 | 72,235 | -0.05(-0.75%) |
Mar 23, 2006 | 7.037 | 7.236 | 7.019 | 7.209 | 90,325 | +0.06(+0.88%) |
Mar 22, 2006 | 7.137 | 7.227 | 6.947 | 7.146 | 215,741 | -0.05(-0.63%) |
Mar 21, 2006 | 7.498 | 7.498 | 7.137 | 7.191 | 171,382 | -0.31(-4.10%) |
Mar 20, 2006 | 7.516 | 7.589 | 7.453 | 7.498 | 149,762 | -0.09(-1.19%) |
Mar 17, 2006 | 7.598 | 7.679 | 7.516 | 7.589 | 94,170 | -0.02(-0.24%) |
Mar 16, 2006 | 7.679 | 7.679 | 7.534 | 7.607 | 46,326 | -0.04(-0.47%) |
Mar 15, 2006 | 7.435 | 7.679 | 7.408 | 7.643 | 195,431 | +0.21(+2.79%) |
Mar 14, 2006 | 7.372 | 7.444 | 7.354 | 7.435 | 84,485 | +0.03(+0.37%) |
Mar 13, 2006 | 7.408 | 7.516 | 7.363 | 7.408 | 83,103 | -0.04(-0.49%) |
Mar 10, 2006 | 7.670 | 7.679 | 7.444 | 7.444 | 208,993 | -0.09(-1.20%) |
Mar 09, 2006 | 7.498 | 7.652 | 7.417 | 7.534 | 120,810 | +0.04(+0.48%) |
Mar 08, 2006 | 7.670 | 7.670 | 7.426 | 7.498 | 102,794 | -0.02(-0.24%) |
Mar 07, 2006 | 7.634 | 7.715 | 7.453 | 7.516 | 117,458 | -0.15(-2.00%) |
Mar 06, 2006 | 7.841 | 7.995 | 7.643 | 7.670 | 307,096 | -0.06(-0.82%) |
Mar 03, 2006 | 7.408 | 7.841 | 7.408 | 7.733 | 242,418 | +0.30(+4.01%) |
Mar 02, 2006 | 7.408 | 7.579 | 7.272 | 7.435 | 140,800 | -0.05(-0.72%) |