Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.700 | 8.860 | 8.630 | 8.730 | 529,556 | +0.04(+0.46%) |
May 30, 2006 | 8.820 | 8.900 | 8.640 | 8.690 | 429,051 | -0.14(-1.59%) |
May 26, 2006 | 8.730 | 8.870 | 8.570 | 8.830 | 504,631 | +0.15(+1.73%) |
May 25, 2006 | 8.380 | 8.690 | 8.380 | 8.680 | 458,096 | +0.35(+4.20%) |
May 24, 2006 | 8.340 | 8.460 | 8.170 | 8.330 | 501,396 | -0.02(-0.24%) |
May 23, 2006 | 8.540 | 8.700 | 8.280 | 8.350 | 502,680 | -0.13(-1.53%) |
May 22, 2006 | 8.780 | 8.850 | 8.310 | 8.480 | 636,943 | -0.30(-3.42%) |
May 19, 2006 | 9.210 | 9.230 | 8.610 | 8.780 | 856,214 | -0.43(-4.67%) |
May 18, 2006 | 9.510 | 9.700 | 9.110 | 9.210 | 594,725 | -0.13(-1.39%) |
May 17, 2006 | 9.390 | 9.490 | 9.210 | 9.340 | 462,795 | -0.07(-0.74%) |
May 16, 2006 | 9.370 | 9.470 | 9.110 | 9.410 | 444,250 | +0.10(+1.07%) |
May 15, 2006 | 9.410 | 9.480 | 9.210 | 9.310 | 338,166 | -0.16(-1.69%) |
May 12, 2006 | 9.740 | 9.830 | 9.450 | 9.470 | 587,309 | -0.31(-3.17%) |
May 11, 2006 | 9.990 | 10.01 | 9.600 | 9.780 | 552,821 | -0.17(-1.71%) |
May 10, 2006 | 10.00 | 10.06 | 9.850 | 9.950 | 432,143 | -0.05(-0.50%) |
May 09, 2006 | 9.820 | 10.14 | 9.750 | 10.00 | 631,670 | +0.18(+1.83%) |
May 08, 2006 | 10.10 | 10.14 | 9.410 | 9.820 | 1,049,965 | +0.42(+4.47%) |
May 05, 2006 | 9.440 | 9.470 | 9.300 | 9.400 | 473,274 | +0.07(+0.75%) |
May 04, 2006 | 9.290 | 9.380 | 9.100 | 9.330 | 741,391 | +0.04(+0.43%) |
May 03, 2006 | 9.250 | 9.550 | 8.530 | 9.290 | 2,524,974 | -1.16(-11.10%) |
May 02, 2006 | 10.45 | 10.55 | 10.26 | 10.45 | 504,837 | -0.02(-0.19%) |
May 01, 2006 | 10.73 | 10.80 | 10.34 | 10.47 | 401,142 | -0.26(-2.42%) |
Apr 28, 2006 | 10.44 | 10.89 | 10.34 | 10.73 | 611,900 | +0.31(+2.98%) |
Apr 27, 2006 | 10.16 | 10.46 | 10.14 | 10.42 | 375,321 | +0.21(+2.06%) |
Apr 26, 2006 | 10.15 | 10.33 | 10.05 | 10.21 | 593,077 | +0.15(+1.49%) |
Apr 25, 2006 | 10.10 | 10.27 | 9.890 | 10.06 | 429,825 | -0.08(-0.79%) |
Apr 24, 2006 | 10.29 | 10.29 | 10.10 | 10.14 | 389,018 | -0.20(-1.93%) |
Apr 21, 2006 | 10.53 | 10.63 | 10.11 | 10.34 | 549,657 | -0.20(-1.90%) |
Apr 20, 2006 | 10.51 | 10.65 | 10.25 | 10.54 | 376,610 | -0.04(-0.38%) |
Apr 19, 2006 | 10.41 | 10.58 | 10.39 | 10.58 | 457,941 | +0.27(+2.62%) |
Apr 18, 2006 | 10.01 | 10.34 | 10.02 | 10.31 | 593,004 | +0.30(+3.00%) |
Apr 17, 2006 | 10.02 | 10.12 | 9.970 | 10.01 | 330,032 | +0.01(+0.10%) |
Apr 13, 2006 | 9.790 | 10.02 | 9.610 | 10.00 | 342,431 | +0.20(+2.04%) |
Apr 12, 2006 | 9.500 | 9.870 | 9.500 | 9.800 | 620,667 | +0.30(+3.16%) |
Apr 11, 2006 | 9.740 | 9.750 | 9.400 | 9.500 | 788,852 | -0.17(-1.76%) |
Apr 10, 2006 | 9.390 | 9.670 | 9.360 | 9.670 | 484,802 | +0.26(+2.76%) |
Apr 07, 2006 | 9.540 | 9.570 | 9.370 | 9.410 | 262,591 | -0.13(-1.36%) |
Apr 06, 2006 | 9.400 | 9.550 | 9.380 | 9.540 | 680,695 | +0.14(+1.49%) |
Apr 05, 2006 | 9.800 | 9.830 | 9.400 | 9.400 | 650,057 | -0.41(-4.18%) |
Apr 04, 2006 | 9.980 | 10.03 | 9.750 | 9.810 | 442,428 | -0.17(-1.70%) |
Apr 03, 2006 | 10.30 | 10.30 | 9.950 | 9.980 | 347,640 | -0.32(-3.11%) |
Mar 31, 2006 | 10.26 | 10.38 | 10.23 | 10.30 | 271,424 | +0.04(+0.39%) |
Mar 30, 2006 | 10.33 | 10.57 | 10.14 | 10.26 | 416,036 | -0.09(-0.87%) |
Mar 29, 2006 | 10.05 | 10.37 | 10.05 | 10.35 | 228,319 | +0.29(+2.88%) |
Mar 28, 2006 | 10.26 | 10.35 | 10.05 | 10.06 | 206,944 | -0.27(-2.61%) |
Mar 27, 2006 | 10.20 | 10.34 | 10.16 | 10.33 | 200,293 | +0.13(+1.27%) |
Mar 24, 2006 | 10.12 | 10.31 | 10.02 | 10.20 | 280,529 | +0.05(+0.49%) |
Mar 23, 2006 | 10.17 | 10.24 | 9.970 | 10.15 | 367,700 | -0.08(-0.78%) |
Mar 22, 2006 | 10.14 | 10.25 | 10.02 | 10.23 | 361,500 | +0.01(+0.10%) |
Mar 21, 2006 | 10.34 | 10.54 | 10.20 | 10.22 | 291,538 | -0.18(-1.73%) |
Mar 20, 2006 | 10.60 | 10.60 | 10.34 | 10.40 | 271,058 | -0.19(-1.79%) |
Mar 17, 2006 | 10.49 | 10.65 | 10.17 | 10.59 | 581,311 | +0.15(+1.44%) |
Mar 16, 2006 | 10.51 | 10.81 | 10.32 | 10.44 | 583,765 | -0.06(-0.57%) |
Mar 15, 2006 | 10.21 | 10.53 | 10.11 | 10.50 | 334,079 | +0.29(+2.84%) |
Mar 14, 2006 | 10.22 | 10.25 | 10.01 | 10.21 | 248,375 | -0.01(-0.10%) |
Mar 13, 2006 | 9.960 | 10.37 | 9.960 | 10.22 | 499,398 | +0.22(+2.20%) |
Mar 10, 2006 | 10.27 | 10.43 | 9.890 | 10.00 | 766,712 | -0.26(-2.53%) |
Mar 09, 2006 | 10.31 | 10.41 | 10.17 | 10.26 | 243,782 | -0.07(-0.68%) |
Mar 08, 2006 | 10.04 | 10.36 | 10.04 | 10.33 | 348,105 | +0.27(+2.68%) |
Mar 07, 2006 | 10.05 | 10.22 | 10.02 | 10.06 | 374,570 | +0.00(+0.00%) |
Mar 06, 2006 | 10.18 | 10.32 | 9.930 | 10.06 | 376,016 | -0.10(-0.98%) |
Mar 03, 2006 | 9.830 | 10.42 | 9.800 | 10.16 | 948,362 | +0.33(+3.36%) |
Mar 02, 2006 | 9.670 | 9.900 | 9.660 | 9.830 | 398,331 | +0.10(+1.03%) |