Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.045 | 8.087 | 7.974 | 8.087 | 35,238 | +0.10(+1.26%) |
May 30, 2006 | 8.028 | 8.051 | 7.986 | 7.986 | 31,172 | -0.01(-0.15%) |
May 26, 2006 | 8.028 | 8.028 | 7.998 | 7.998 | 39,135 | -0.02(-0.29%) |
May 25, 2006 | 8.122 | 8.122 | 8.022 | 8.022 | 36,255 | -0.10(-1.24%) |
May 24, 2006 | 8.081 | 8.146 | 8.045 | 8.122 | 37,949 | -0.02(-0.22%) |
May 23, 2006 | 8.104 | 8.140 | 8.104 | 8.140 | 847 | +0.05(+0.58%) |
May 22, 2006 | 8.352 | 8.352 | 8.081 | 8.092 | 58,618 | -0.07(-0.87%) |
May 19, 2006 | 8.140 | 8.193 | 8.104 | 8.163 | 10,164 | +0.05(+0.58%) |
May 18, 2006 | 8.092 | 8.140 | 8.092 | 8.116 | 21,007 | +0.02(+0.29%) |
May 17, 2006 | 8.205 | 8.205 | 8.057 | 8.092 | 52,349 | -0.18(-2.14%) |
May 16, 2006 | 8.116 | 8.352 | 8.116 | 8.270 | 30,325 | +0.10(+1.23%) |
May 15, 2006 | 8.175 | 8.181 | 8.075 | 8.169 | 28,800 | +0.05(+0.65%) |
May 12, 2006 | 8.163 | 8.187 | 8.063 | 8.116 | 105,546 | +0.03(+0.36%) |
May 11, 2006 | 8.063 | 8.116 | 8.063 | 8.087 | 29,986 | -0.01(-0.15%) |
May 10, 2006 | 8.146 | 8.169 | 8.098 | 8.098 | 35,238 | -0.02(-0.22%) |
May 09, 2006 | 8.146 | 8.146 | 8.092 | 8.116 | 34,560 | +0.01(+0.07%) |
May 08, 2006 | 8.116 | 8.176 | 8.098 | 8.110 | 34,222 | -0.06(-0.79%) |
May 05, 2006 | 8.134 | 8.264 | 8.134 | 8.175 | 44,725 | -0.03(-0.36%) |
May 04, 2006 | 8.146 | 8.205 | 8.128 | 8.205 | 40,490 | +0.00(+0.00%) |
May 03, 2006 | 8.234 | 8.234 | 8.205 | 8.205 | 50,994 | +0.03(+0.36%) |
May 02, 2006 | 8.028 | 8.187 | 8.028 | 8.175 | 73,357 | +0.04(+0.44%) |
May 01, 2006 | 8.098 | 8.146 | 7.969 | 8.140 | 89,960 | +0.08(+1.03%) |
Apr 28, 2006 | 7.969 | 8.169 | 7.969 | 8.057 | 42,354 | -0.06(-0.73%) |
Apr 27, 2006 | 8.140 | 8.163 | 8.104 | 8.116 | 31,342 | +0.03(+0.36%) |
Apr 26, 2006 | 8.146 | 8.151 | 8.057 | 8.087 | 39,474 | +0.00(+0.00%) |
Apr 25, 2006 | 7.998 | 8.157 | 7.998 | 8.087 | 31,172 | +0.02(+0.29%) |
Apr 24, 2006 | 8.057 | 8.128 | 8.039 | 8.063 | 94,534 | +0.01(+0.07%) |
Apr 21, 2006 | 8.057 | 8.057 | 8.016 | 8.057 | 16,433 | +0.04(+0.44%) |
Apr 20, 2006 | 8.092 | 8.110 | 7.969 | 8.022 | 26,259 | -0.01(-0.07%) |
Apr 19, 2006 | 8.057 | 8.146 | 8.022 | 8.028 | 20,668 | -0.08(-0.95%) |
Apr 18, 2006 | 7.969 | 8.146 | 7.969 | 8.104 | 37,102 | +0.10(+1.25%) |
Apr 17, 2006 | 7.969 | 8.004 | 7.927 | 8.004 | 24,395 | +0.04(+0.44%) |
Apr 13, 2006 | 7.957 | 7.998 | 7.927 | 7.969 | 22,362 | +0.01(+0.15%) |
Apr 12, 2006 | 7.998 | 8.010 | 7.951 | 7.957 | 16,433 | -0.05(-0.59%) |
Apr 11, 2006 | 7.957 | 8.146 | 7.957 | 8.004 | 30,494 | -0.05(-0.66%) |
Apr 10, 2006 | 8.087 | 8.146 | 7.998 | 8.057 | 55,568 | -0.04(-0.51%) |
Apr 07, 2006 | 8.098 | 8.140 | 8.098 | 8.098 | 14,908 | -0.02(-0.22%) |
Apr 06, 2006 | 8.134 | 8.157 | 8.087 | 8.116 | 26,767 | -0.05(-0.65%) |
Apr 05, 2006 | 8.116 | 8.175 | 8.116 | 8.169 | 15,586 | +0.03(+0.36%) |
Apr 04, 2006 | 8.152 | 8.157 | 8.098 | 8.140 | 40,829 | -0.01(-0.06%) |
Apr 03, 2006 | 8.140 | 8.146 | 8.092 | 8.146 | 18,127 | +0.01(+0.14%) |
Mar 31, 2006 | 8.081 | 8.140 | 8.081 | 8.134 | 24,057 | +0.05(+0.66%) |
Mar 30, 2006 | 8.116 | 8.134 | 8.075 | 8.081 | 45,234 | -0.04(-0.44%) |
Mar 29, 2006 | 8.146 | 8.146 | 8.063 | 8.116 | 14,400 | +0.01(+0.15%) |
Mar 28, 2006 | 8.098 | 8.104 | 8.063 | 8.104 | 12,875 | +0.01(+0.15%) |
Mar 27, 2006 | 8.087 | 8.128 | 8.028 | 8.092 | 27,953 | -0.02(-0.29%) |
Mar 24, 2006 | 8.063 | 8.134 | 8.057 | 8.116 | 35,238 | +0.07(+0.88%) |
Mar 23, 2006 | 8.028 | 8.069 | 8.004 | 8.045 | 34,391 | -0.02(-0.29%) |
Mar 22, 2006 | 8.028 | 8.081 | 8.010 | 8.069 | 25,920 | +0.06(+0.74%) |
Mar 21, 2006 | 8.069 | 8.152 | 8.010 | 8.010 | 58,618 | -0.09(-1.17%) |
Mar 20, 2006 | 8.098 | 8.146 | 8.081 | 8.104 | 25,073 | -0.05(-0.65%) |
Mar 17, 2006 | 8.128 | 8.157 | 8.069 | 8.157 | 43,031 | +0.04(+0.51%) |
Mar 16, 2006 | 8.028 | 8.152 | 8.028 | 8.116 | 51,841 | -0.03(-0.36%) |
Mar 15, 2006 | 8.098 | 8.234 | 8.087 | 8.146 | 40,659 | +0.09(+1.10%) |
Mar 14, 2006 | 8.098 | 8.098 | 8.028 | 8.057 | 17,449 | -0.04(-0.44%) |
Mar 13, 2006 | 8.098 | 8.264 | 8.028 | 8.092 | 53,027 | -0.09(-1.15%) |
Mar 10, 2006 | 8.146 | 8.216 | 8.098 | 8.187 | 24,395 | -0.05(-0.57%) |
Mar 09, 2006 | 8.110 | 8.264 | 8.069 | 8.234 | 41,337 | +0.09(+1.09%) |
Mar 08, 2006 | 8.323 | 8.323 | 8.146 | 8.146 | 25,073 | +0.00(+0.00%) |
Mar 07, 2006 | 8.181 | 8.205 | 8.146 | 8.146 | 74,035 | -0.03(-0.36%) |
Mar 06, 2006 | 8.222 | 8.305 | 8.175 | 8.175 | 73,526 | +0.00(+0.00%) |
Mar 03, 2006 | 8.146 | 8.275 | 8.146 | 8.175 | 39,643 | -0.10(-1.21%) |
Mar 02, 2006 | 8.323 | 8.323 | 8.252 | 8.275 | 28,292 | -0.03(-0.36%) |