Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.20 | 10.41 | 9.770 | 10.05 | 91,431 | -0.19(-1.86%) |
May 30, 2006 | 10.60 | 10.70 | 10.22 | 10.24 | 102,291 | -0.16(-1.54%) |
May 26, 2006 | 10.30 | 10.51 | 10.30 | 10.40 | 25,258 | -0.03(-0.29%) |
May 25, 2006 | 10.14 | 10.48 | 10.14 | 10.43 | 11,980 | +0.32(+3.17%) |
May 24, 2006 | 10.30 | 10.60 | 9.990 | 10.11 | 93,407 | -0.32(-3.07%) |
May 23, 2006 | 10.10 | 10.75 | 10.10 | 10.43 | 161,463 | +0.05(+0.48%) |
May 22, 2006 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | +0.00(+0.00%) |
May 19, 2006 | 10.32 | 10.66 | 10.01 | 10.38 | 176,564 | -0.12(-1.14%) |
May 18, 2006 | 10.75 | 10.90 | 10.35 | 10.50 | 87,215 | -0.27(-2.51%) |
May 17, 2006 | 11.40 | 11.40 | 10.55 | 10.77 | 70,444 | -0.40(-3.58%) |
May 16, 2006 | 10.50 | 11.40 | 10.50 | 11.17 | 48,742 | +0.50(+4.69%) |
May 15, 2006 | 10.81 | 11.15 | 10.40 | 10.67 | 131,349 | -0.53(-4.73%) |
May 12, 2006 | 11.92 | 11.92 | 10.75 | 11.20 | 110,997 | -0.38(-3.28%) |
May 11, 2006 | 12.68 | 12.68 | 10.99 | 11.58 | 228,189 | -0.88(-7.06%) |
May 10, 2006 | 12.60 | 12.80 | 12.35 | 12.46 | 78,599 | -0.11(-0.88%) |
May 09, 2006 | 13.30 | 13.50 | 12.03 | 12.57 | 227,395 | -0.43(-3.31%) |
May 08, 2006 | 12.50 | 13.25 | 12.21 | 13.00 | 317,820 | +1.18(+9.98%) |
May 05, 2006 | 11.20 | 12.00 | 11.20 | 11.82 | 60,820 | +0.33(+2.87%) |
May 04, 2006 | 11.21 | 11.70 | 10.93 | 11.49 | 40,742 | +0.30(+2.68%) |
May 03, 2006 | 11.35 | 11.82 | 10.85 | 11.19 | 158,525 | -0.52(-4.44%) |
May 02, 2006 | 11.30 | 11.83 | 10.90 | 11.71 | 78,785 | +0.57(+5.12%) |
May 01, 2006 | 11.70 | 11.83 | 10.93 | 11.14 | 51,630 | -0.21(-1.85%) |
Apr 28, 2006 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | +0.20(+1.79%) |
Apr 27, 2006 | 11.30 | 11.30 | 10.82 | 11.15 | 58,657 | -0.14(-1.24%) |
Apr 26, 2006 | 11.97 | 11.97 | 11.13 | 11.29 | 98,149 | -0.34(-2.92%) |
Apr 25, 2006 | 11.88 | 12.15 | 11.44 | 11.63 | 128,633 | +0.10(+0.87%) |
Apr 24, 2006 | 10.79 | 11.53 | 10.61 | 11.53 | 138,916 | +0.77(+7.16%) |
Apr 21, 2006 | 10.49 | 10.90 | 10.33 | 10.76 | 83,937 | +0.43(+4.16%) |
Apr 20, 2006 | 10.38 | 10.92 | 10.04 | 10.33 | 132,905 | -0.02(-0.19%) |
Apr 19, 2006 | 9.500 | 10.49 | 9.500 | 10.35 | 111,373 | +0.88(+9.29%) |
Apr 18, 2006 | 9.690 | 9.690 | 9.380 | 9.470 | 84,785 | +0.11(+1.18%) |
Apr 17, 2006 | 9.580 | 9.620 | 9.300 | 9.360 | 80,617 | -0.22(-2.30%) |
Apr 13, 2006 | 9.190 | 9.640 | 9.190 | 9.580 | 77,879 | +0.47(+5.16%) |
Apr 12, 2006 | 9.210 | 9.230 | 8.970 | 9.110 | 36,428 | -0.07(-0.76%) |
Apr 11, 2006 | 9.330 | 9.690 | 9.130 | 9.180 | 67,947 | -0.01(-0.11%) |
Apr 10, 2006 | 9.690 | 9.690 | 9.170 | 9.190 | 83,906 | -0.37(-3.87%) |
Apr 07, 2006 | 9.600 | 9.710 | 9.430 | 9.560 | 55,248 | -0.14(-1.44%) |
Apr 06, 2006 | 9.800 | 10.04 | 9.650 | 9.700 | 92,586 | -0.08(-0.82%) |
Apr 05, 2006 | 10.00 | 10.04 | 9.630 | 9.780 | 54,872 | -0.14(-1.41%) |
Apr 04, 2006 | 10.46 | 10.46 | 9.810 | 9.920 | 47,437 | -0.11(-1.10%) |
Apr 03, 2006 | 10.15 | 10.56 | 9.980 | 10.03 | 62,100 | +0.04(+0.40%) |
Mar 31, 2006 | 9.690 | 10.19 | 9.610 | 9.990 | 60,040 | +0.36(+3.74%) |
Mar 30, 2006 | 9.900 | 9.900 | 9.500 | 9.630 | 21,681 | -0.15(-1.53%) |
Mar 29, 2006 | 9.820 | 9.930 | 9.600 | 9.780 | 43,435 | +0.01(+0.10%) |
Mar 28, 2006 | 9.930 | 9.990 | 9.650 | 9.770 | 42,695 | -0.06(-0.61%) |
Mar 27, 2006 | 9.670 | 10.11 | 9.670 | 9.830 | 57,040 | +0.23(+2.40%) |
Mar 24, 2006 | 9.610 | 9.730 | 9.510 | 9.600 | 29,444 | +0.32(+3.45%) |
Mar 21, 2006 | 8.720 | 9.660 | 8.720 | 9.280 | 192,808 | +0.56(+6.42%) |
Mar 20, 2006 | 8.910 | 9.200 | 8.630 | 8.720 | 26,514 | -0.19(-2.13%) |
Mar 17, 2006 | 8.860 | 9.100 | 8.810 | 8.910 | 28,156 | -0.08(-0.89%) |
Mar 16, 2006 | 8.920 | 9.510 | 8.920 | 8.990 | 89,374 | -0.22(-2.39%) |
Mar 15, 2006 | 8.830 | 9.340 | 8.730 | 9.210 | 96,959 | +0.26(+2.91%) |
Mar 14, 2006 | 8.630 | 8.950 | 8.620 | 8.950 | 51,324 | +0.21(+2.40%) |
Mar 13, 2006 | 8.550 | 8.750 | 8.550 | 8.740 | 27,419 | +0.19(+2.22%) |
Mar 10, 2006 | 8.590 | 8.650 | 8.530 | 8.550 | 27,885 | +0.06(+0.71%) |
Mar 09, 2006 | 8.550 | 8.690 | 8.450 | 8.490 | 27,975 | -0.08(-0.93%) |
Mar 08, 2006 | 8.300 | 8.610 | 8.300 | 8.570 | 27,545 | +0.27(+3.25%) |
Mar 07, 2006 | 8.850 | 8.850 | 8.300 | 8.300 | 27,285 | -0.26(-3.04%) |
Mar 06, 2006 | 8.600 | 8.790 | 8.560 | 8.560 | 31,500 | -0.16(-1.83%) |
Mar 03, 2006 | 8.920 | 8.920 | 8.540 | 8.720 | 21,531 | -0.05(-0.57%) |
Mar 02, 2006 | 8.500 | 8.910 | 8.500 | 8.770 | 52,337 | +0.30(+3.54%) |