Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 10.15 | 10.19 | 10.07 | 10.15 | 2,800 | +0.00(+0.00%) |
May 30, 2006 | 10.15 | 10.28 | 9.850 | 10.15 | 10,900 | +0.43(+4.42%) |
May 26, 2006 | 9.720 | 9.840 | 9.671 | 9.720 | 12,103 | -0.01(-0.09%) |
May 25, 2006 | 9.728 | 9.728 | 9.570 | 9.728 | 7,890 | +0.16(+1.65%) |
May 24, 2006 | 9.570 | 9.570 | 9.527 | 9.570 | 6,255 | -0.01(-0.06%) |
May 23, 2006 | 9.575 | 9.650 | 9.565 | 9.575 | 16,145 | +0.01(+0.06%) |
May 22, 2006 | 9.570 | 9.570 | 9.570 | 9.570 | 0 | +0.00(+0.00%) |
May 19, 2006 | 9.570 | 9.572 | 9.482 | 9.570 | 9,515 | +0.02(+0.25%) |
May 18, 2006 | 9.546 | 15.08 | 9.466 | 9.546 | 9,450 | -0.11(-1.18%) |
May 17, 2006 | 9.758 | 9.775 | 9.530 | 9.661 | 8,955 | -0.10(-1.00%) |
May 16, 2006 | 9.758 | 9.758 | 9.522 | 9.758 | 41,261 | +0.16(+1.67%) |
May 15, 2006 | 9.598 | 9.710 | 9.408 | 9.598 | 61,850 | -0.17(-1.76%) |
May 12, 2006 | 9.770 | 9.838 | 9.691 | 9.770 | 13,045 | -0.05(-0.47%) |
May 11, 2006 | 9.816 | 9.920 | 9.816 | 9.816 | 4,810 | -0.01(-0.10%) |
May 10, 2006 | 9.826 | 10.87 | 9.790 | 9.826 | 17,156 | -0.00(-0.04%) |
May 09, 2006 | 9.830 | 9.984 | 9.700 | 9.830 | 52,175 | +0.03(+0.31%) |
May 08, 2006 | 9.800 | 9.974 | 9.768 | 9.800 | 16,100 | -0.12(-1.21%) |
May 05, 2006 | 9.920 | 9.920 | 9.639 | 9.920 | 5,202 | +0.24(+2.50%) |
May 04, 2006 | 9.678 | 9.880 | 9.678 | 9.678 | 10,400 | -0.14(-1.41%) |
May 03, 2006 | 9.817 | 9.868 | 9.640 | 9.817 | 11,158 | -0.05(-0.47%) |
May 02, 2006 | 9.863 | 9.940 | 9.620 | 9.863 | 6,355 | -0.04(-0.40%) |
May 01, 2006 | 9.903 | 9.903 | 9.620 | 9.903 | 18,500 | +0.17(+1.78%) |
Apr 28, 2006 | 9.730 | 9.730 | 9.730 | 9.730 | 0 | +0.05(+0.52%) |
Apr 27, 2006 | 9.680 | 9.780 | 9.650 | 9.680 | 3,165 | +0.00(+0.00%) |
Apr 26, 2006 | 9.680 | 9.820 | 9.680 | 9.680 | 4,300 | +0.16(+1.73%) |
Apr 25, 2006 | 9.515 | 9.707 | 9.605 | 9.515 | 6,500 | +0.00(+0.00%) |
Apr 24, 2006 | 9.515 | 9.477 | 9.300 | 9.515 | 11,403 | +0.00(+0.00%) |
Apr 21, 2006 | 9.480 | 9.515 | 9.515 | 9.515 | 500 | +0.04(+0.37%) |
Apr 20, 2006 | 9.460 | 9.630 | 9.450 | 9.480 | 5,300 | +0.02(+0.21%) |
Apr 19, 2006 | 9.488 | 9.587 | 9.450 | 9.460 | 5,150 | -0.03(-0.29%) |
Apr 18, 2006 | 9.488 | 9.489 | 9.210 | 9.488 | 7,475 | +0.31(+3.34%) |
Apr 17, 2006 | 9.181 | 9.281 | 9.160 | 9.181 | 17,300 | -0.01(-0.15%) |
Apr 13, 2006 | 9.335 | 9.320 | 9.195 | 9.195 | 14,550 | -0.14(-1.50%) |
Apr 12, 2006 | 9.480 | 9.430 | 9.335 | 9.335 | 2,600 | -0.14(-1.53%) |
Apr 11, 2006 | 9.480 | 9.535 | 9.250 | 9.480 | 5,400 | -0.08(-0.87%) |
Apr 10, 2006 | 9.563 | 9.680 | 9.485 | 9.563 | 7,984 | -0.14(-1.41%) |
Apr 07, 2006 | 9.700 | 9.723 | 9.695 | 9.700 | 2,200 | -0.08(-0.82%) |
Apr 06, 2006 | 9.780 | 9.848 | 9.660 | 9.780 | 2,300 | +0.15(+1.58%) |
Apr 05, 2006 | 9.628 | 9.628 | 9.500 | 9.628 | 4,600 | +0.05(+0.50%) |
Apr 04, 2006 | 9.580 | 9.600 | 9.370 | 9.580 | 11,200 | +0.04(+0.42%) |
Apr 03, 2006 | 9.540 | 9.540 | 9.540 | 9.540 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 9.540 | 9.590 | 9.500 | 9.540 | 3,900 | -0.11(-1.14%) |
Mar 30, 2006 | 9.650 | 9.789 | 9.603 | 9.650 | 6,550 | +0.03(+0.35%) |
Mar 29, 2006 | 9.616 | 9.840 | 9.616 | 9.616 | 10,900 | -0.14(-1.48%) |
Mar 28, 2006 | 9.720 | 9.830 | 9.555 | 9.760 | 8,730 | +0.04(+0.41%) |
Mar 27, 2006 | 9.720 | 9.720 | 9.460 | 9.720 | 5,005 | +0.12(+1.25%) |
Mar 24, 2006 | 9.860 | 9.850 | 9.600 | 9.600 | 11,913 | -0.12(-1.23%) |
Mar 21, 2006 | 9.720 | 9.784 | 9.150 | 9.720 | 10,270 | -0.02(-0.21%) |
Mar 20, 2006 | 9.740 | 9.740 | 9.590 | 9.740 | 13,110 | +0.15(+1.56%) |
Mar 17, 2006 | 9.590 | 9.770 | 9.550 | 9.590 | 5,725 | -0.22(-2.24%) |
Mar 16, 2006 | 9.810 | 9.819 | 9.750 | 9.810 | 10,600 | +0.11(+1.13%) |
Mar 15, 2006 | 9.731 | 9.741 | 9.650 | 9.700 | 5,995 | -0.03(-0.32%) |
Mar 14, 2006 | 9.469 | 9.731 | 9.490 | 9.731 | 7,400 | +0.26(+2.77%) |
Mar 13, 2006 | 9.469 | 9.685 | 9.350 | 9.469 | 16,765 | -0.18(-1.88%) |
Mar 10, 2006 | 9.650 | 9.700 | 9.500 | 9.650 | 8,040 | -0.09(-0.89%) |
Mar 09, 2006 | 9.737 | 9.770 | 9.539 | 9.737 | 9,500 | +0.08(+0.79%) |
Mar 08, 2006 | 9.660 | 9.820 | 9.650 | 9.660 | 5,050 | -0.04(-0.41%) |
Mar 07, 2006 | 9.700 | 9.780 | 9.660 | 9.700 | 9,500 | -0.25(-2.51%) |
Mar 06, 2006 | 9.950 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 9.950 | 10.04 | 9.923 | 9.950 | 6,488 | -0.02(-0.20%) |
Mar 02, 2006 | 9.970 | 10.01 | 9.690 | 9.970 | 11,049 | +0.19(+1.94%) |