Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.080 | 9.080 | 8.630 | 8.700 | 9,052 | -0.30(-3.33%) |
May 30, 2006 | 9.100 | 9.180 | 9.000 | 9.000 | 7,161 | -0.13(-1.42%) |
May 26, 2006 | 9.110 | 9.180 | 9.080 | 9.130 | 6,569 | -0.07(-0.76%) |
May 25, 2006 | 9.160 | 9.200 | 9.080 | 9.200 | 5,387 | +0.14(+1.55%) |
May 24, 2006 | 8.990 | 9.250 | 8.990 | 9.060 | 8,600 | -0.08(-0.88%) |
May 23, 2006 | 9.000 | 9.140 | 8.920 | 9.140 | 6,208 | +0.17(+1.90%) |
May 22, 2006 | 9.020 | 9.280 | 8.730 | 8.970 | 6,235 | -0.33(-3.55%) |
May 19, 2006 | 9.210 | 9.310 | 9.150 | 9.300 | 4,747 | -0.05(-0.53%) |
May 18, 2006 | 9.760 | 9.760 | 9.350 | 9.350 | 5,264 | -0.27(-2.81%) |
May 17, 2006 | 9.740 | 9.900 | 9.500 | 9.620 | 13,726 | -0.14(-1.43%) |
May 16, 2006 | 9.800 | 9.820 | 9.760 | 9.760 | 4,475 | +0.02(+0.21%) |
May 15, 2006 | 9.780 | 9.830 | 9.740 | 9.740 | 2,700 | -0.08(-0.81%) |
May 12, 2006 | 9.730 | 9.865 | 9.700 | 9.820 | 3,461 | -0.03(-0.30%) |
May 11, 2006 | 10.01 | 10.01 | 9.750 | 9.850 | 7,508 | -0.02(-0.20%) |
May 10, 2006 | 10.01 | 10.01 | 9.850 | 9.870 | 8,080 | -0.31(-3.05%) |
May 09, 2006 | 10.09 | 10.18 | 10.01 | 10.18 | 13,206 | +0.05(+0.49%) |
May 08, 2006 | 10.10 | 10.18 | 9.960 | 10.13 | 6,877 | +0.04(+0.40%) |
May 05, 2006 | 10.16 | 10.19 | 10.08 | 10.09 | 4,876 | -0.05(-0.49%) |
May 04, 2006 | 9.950 | 10.15 | 9.880 | 10.14 | 8,431 | +0.39(+4.00%) |
May 03, 2006 | 9.740 | 9.903 | 9.710 | 9.750 | 7,186 | -0.02(-0.20%) |
May 02, 2006 | 9.900 | 10.00 | 9.700 | 9.770 | 9,601 | +0.07(+0.72%) |
May 01, 2006 | 9.500 | 9.840 | 9.470 | 9.700 | 11,311 | +0.20(+2.11%) |
Apr 28, 2006 | 9.350 | 9.650 | 9.320 | 9.500 | 6,400 | +0.10(+1.06%) |
Apr 27, 2006 | 9.230 | 9.480 | 9.230 | 9.400 | 4,460 | +0.17(+1.84%) |
Apr 26, 2006 | 9.370 | 9.590 | 8.790 | 9.230 | 23,875 | -0.07(-0.75%) |
Apr 25, 2006 | 9.400 | 9.670 | 9.040 | 9.300 | 27,583 | -0.20(-2.11%) |
Apr 24, 2006 | 9.400 | 9.560 | 9.171 | 9.500 | 5,027 | +0.25(+2.70%) |
Apr 21, 2006 | 9.270 | 9.650 | 9.060 | 9.250 | 12,494 | -0.02(-0.22%) |
Apr 20, 2006 | 9.000 | 9.710 | 8.990 | 9.270 | 19,471 | +0.27(+3.00%) |
Apr 19, 2006 | 9.012 | 9.260 | 8.930 | 9.000 | 13,359 | +0.03(+0.33%) |
Apr 18, 2006 | 9.100 | 9.230 | 8.900 | 8.970 | 24,816 | -0.13(-1.43%) |
Apr 17, 2006 | 9.000 | 9.140 | 9.000 | 9.100 | 7,328 | +0.11(+1.22%) |
Apr 13, 2006 | 8.800 | 9.130 | 8.955 | 8.990 | 16,290 | +0.19(+2.16%) |
Apr 12, 2006 | 8.690 | 8.990 | 8.690 | 8.800 | 8,114 | +0.17(+1.97%) |
Apr 11, 2006 | 9.000 | 9.000 | 8.600 | 8.630 | 33,475 | -0.25(-2.82%) |
Apr 10, 2006 | 8.880 | 9.000 | 8.830 | 8.880 | 10,781 | +0.00(+0.00%) |
Apr 07, 2006 | 8.910 | 8.970 | 8.720 | 8.880 | 10,905 | +0.11(+1.25%) |
Apr 06, 2006 | 9.000 | 9.020 | 8.650 | 8.770 | 14,091 | -0.40(-4.36%) |
Apr 05, 2006 | 9.170 | 9.170 | 9.050 | 9.170 | 5,897 | -0.09(-0.97%) |
Apr 04, 2006 | 9.160 | 9.280 | 9.030 | 9.260 | 10,948 | +0.06(+0.65%) |
Apr 03, 2006 | 8.790 | 9.200 | 8.790 | 9.200 | 7,046 | +0.15(+1.66%) |
Mar 31, 2006 | 9.100 | 9.420 | 8.900 | 9.050 | 19,223 | -0.03(-0.33%) |
Mar 30, 2006 | 8.830 | 9.240 | 8.830 | 9.080 | 7,350 | -0.06(-0.66%) |
Mar 29, 2006 | 9.790 | 9.810 | 9.060 | 9.140 | 49,340 | -0.67(-6.83%) |
Mar 28, 2006 | 9.950 | 10.23 | 9.700 | 9.810 | 20,468 | -0.18(-1.80%) |
Mar 27, 2006 | 9.900 | 10.11 | 9.900 | 9.990 | 6,569 | +0.01(+0.12%) |
Mar 24, 2006 | 9.970 | 10.16 | 9.910 | 9.978 | 10,675 | -0.24(-2.37%) |
Mar 23, 2006 | 10.11 | 10.27 | 9.510 | 10.22 | 22,200 | -0.02(-0.20%) |
Mar 22, 2006 | 9.928 | 10.32 | 9.928 | 10.24 | 18,300 | +0.06(+0.59%) |
Mar 21, 2006 | 10.36 | 10.36 | 10.13 | 10.18 | 28,920 | -0.09(-0.88%) |
Mar 20, 2006 | 10.25 | 10.38 | 9.860 | 10.27 | 10,390 | -0.08(-0.77%) |
Mar 17, 2006 | 10.19 | 10.43 | 9.700 | 10.35 | 23,080 | +0.29(+2.88%) |
Mar 16, 2006 | 9.960 | 10.18 | 9.960 | 10.06 | 60,220 | +0.12(+1.21%) |
Mar 15, 2006 | 10.17 | 10.26 | 9.470 | 9.940 | 12,624 | -0.05(-0.50%) |
Mar 14, 2006 | 10.42 | 10.65 | 8.900 | 9.990 | 127,043 | -0.71(-6.64%) |
Mar 13, 2006 | 10.45 | 10.70 | 10.22 | 10.70 | 25,183 | +0.14(+1.33%) |
Mar 10, 2006 | 10.22 | 10.59 | 10.13 | 10.56 | 11,138 | +0.44(+4.35%) |
Mar 09, 2006 | 10.63 | 10.63 | 10.01 | 10.12 | 27,808 | -0.37(-3.53%) |
Mar 08, 2006 | 9.880 | 10.68 | 9.880 | 10.49 | 15,400 | +0.63(+6.39%) |
Mar 07, 2006 | 10.30 | 10.44 | 9.860 | 9.860 | 15,734 | -0.42(-4.09%) |
Mar 06, 2006 | 10.31 | 10.65 | 10.18 | 10.28 | 22,791 | -0.03(-0.29%) |
Mar 03, 2006 | 10.13 | 10.74 | 10.12 | 10.31 | 13,390 | -0.09(-0.87%) |
Mar 02, 2006 | 10.58 | 10.75 | 10.36 | 10.40 | 4,748 | -0.20(-1.89%) |