Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.110 | 8.225 | 8.108 | 8.220 | 1,122,863 | +0.13(+1.58%) |
May 30, 2006 | 8.207 | 8.216 | 8.081 | 8.092 | 736,116 | -0.16(-1.94%) |
May 26, 2006 | 8.259 | 8.275 | 8.205 | 8.252 | 942,628 | +0.01(+0.13%) |
May 25, 2006 | 8.302 | 8.308 | 8.164 | 8.241 | 1,167,274 | +0.12(+1.46%) |
May 24, 2006 | 8.178 | 8.245 | 7.955 | 8.122 | 1,901,910 | -0.12(-1.44%) |
May 23, 2006 | 8.466 | 8.479 | 8.234 | 8.241 | 1,363,794 | -0.13(-1.59%) |
May 22, 2006 | 8.448 | 8.488 | 8.268 | 8.374 | 1,115,831 | -0.15(-1.75%) |
May 19, 2006 | 8.601 | 8.708 | 8.488 | 8.524 | 1,969,637 | +0.10(+1.18%) |
May 18, 2006 | 8.394 | 8.493 | 8.380 | 8.425 | 706,508 | +0.05(+0.58%) |
May 17, 2006 | 8.466 | 8.502 | 8.367 | 8.376 | 1,072,901 | -0.15(-1.73%) |
May 16, 2006 | 8.637 | 8.717 | 8.508 | 8.524 | 721,682 | -0.14(-1.58%) |
May 15, 2006 | 8.661 | 8.693 | 8.562 | 8.661 | 897,106 | -0.01(-0.12%) |
May 12, 2006 | 8.744 | 8.782 | 8.672 | 8.672 | 1,156,172 | -0.09(-0.99%) |
May 11, 2006 | 9.005 | 9.055 | 8.686 | 8.758 | 1,351,211 | -0.24(-2.64%) |
May 10, 2006 | 8.989 | 9.066 | 8.945 | 8.996 | 478,530 | +0.01(+0.08%) |
May 09, 2006 | 9.079 | 9.131 | 8.983 | 8.989 | 657,656 | -0.07(-0.78%) |
May 08, 2006 | 9.109 | 9.171 | 9.057 | 9.059 | 541,816 | -0.05(-0.49%) |
May 05, 2006 | 9.142 | 9.210 | 9.095 | 9.104 | 957,431 | +0.03(+0.36%) |
May 04, 2006 | 8.936 | 9.077 | 8.929 | 9.072 | 912,650 | +0.16(+1.78%) |
May 03, 2006 | 8.890 | 8.989 | 8.890 | 8.913 | 944,848 | +0.04(+0.41%) |
May 02, 2006 | 8.890 | 8.908 | 8.803 | 8.877 | 658,766 | +0.02(+0.26%) |
May 01, 2006 | 8.881 | 8.978 | 8.834 | 8.854 | 1,011,095 | -0.02(-0.24%) |
Apr 28, 2006 | 8.951 | 8.976 | 8.837 | 8.875 | 1,260,538 | -0.12(-1.32%) |
Apr 27, 2006 | 8.908 | 9.090 | 8.863 | 8.994 | 1,135,446 | +0.06(+0.67%) |
Apr 26, 2006 | 8.967 | 9.070 | 8.908 | 8.935 | 747,588 | +0.00(+0.04%) |
Apr 25, 2006 | 9.027 | 9.072 | 8.927 | 8.931 | 1,064,389 | -0.10(-1.06%) |
Apr 24, 2006 | 9.043 | 9.117 | 8.982 | 9.027 | 1,657,278 | -0.03(-0.28%) |
Apr 21, 2006 | 9.025 | 9.106 | 8.965 | 9.052 | 1,982,961 | +0.03(+0.30%) |
Apr 20, 2006 | 8.430 | 9.115 | 8.403 | 9.025 | 4,705,739 | +0.64(+7.63%) |
Apr 19, 2006 | 8.254 | 8.436 | 8.250 | 8.385 | 1,629,521 | +0.10(+1.22%) |
Apr 18, 2006 | 8.131 | 8.297 | 8.122 | 8.284 | 1,760,904 | +0.15(+1.91%) |
Apr 17, 2006 | 8.167 | 8.221 | 8.068 | 8.129 | 1,338,998 | -0.05(-0.55%) |
Apr 13, 2006 | 8.175 | 8.230 | 8.160 | 8.175 | 1,306,060 | +0.00(+0.00%) |
Apr 12, 2006 | 8.223 | 8.229 | 8.162 | 8.175 | 2,146,172 | -0.05(-0.66%) |
Apr 11, 2006 | 8.223 | 8.270 | 8.214 | 8.229 | 1,779,779 | -0.00(-0.04%) |
Apr 10, 2006 | 8.351 | 8.351 | 8.221 | 8.232 | 1,503,689 | -0.10(-1.15%) |
Apr 07, 2006 | 8.326 | 8.344 | 8.256 | 8.328 | 1,418,198 | +0.03(+0.37%) |
Apr 06, 2006 | 8.247 | 8.299 | 8.198 | 8.297 | 882,673 | +0.05(+0.55%) |
Apr 05, 2006 | 8.151 | 8.284 | 8.138 | 8.252 | 873,420 | +0.10(+1.24%) |
Apr 04, 2006 | 8.129 | 8.184 | 8.079 | 8.151 | 1,105,839 | +0.06(+0.73%) |
Apr 03, 2006 | 8.099 | 8.171 | 8.061 | 8.092 | 1,072,531 | -0.01(-0.09%) |
Mar 31, 2006 | 8.106 | 8.187 | 8.047 | 8.099 | 1,530,336 | +0.06(+0.78%) |
Mar 30, 2006 | 7.917 | 8.050 | 7.917 | 8.036 | 1,582,519 | +0.13(+1.66%) |
Mar 29, 2006 | 7.785 | 7.926 | 7.785 | 7.904 | 1,185,409 | +0.11(+1.41%) |
Mar 28, 2006 | 7.735 | 7.845 | 7.710 | 7.794 | 1,507,761 | +0.05(+0.65%) |
Mar 27, 2006 | 7.782 | 7.825 | 7.704 | 7.744 | 732,415 | -0.06(-0.76%) |
Mar 24, 2006 | 7.802 | 7.852 | 7.778 | 7.803 | 600,291 | +0.00(+0.00%) |
Mar 23, 2006 | 7.868 | 7.868 | 7.784 | 7.803 | 710,209 | -0.06(-0.82%) |
Mar 22, 2006 | 7.816 | 7.875 | 7.800 | 7.868 | 1,243,514 | +0.04(+0.53%) |
Mar 21, 2006 | 7.926 | 7.964 | 7.798 | 7.827 | 2,172,078 | -0.14(-1.72%) |
Mar 20, 2006 | 7.857 | 7.980 | 7.823 | 7.964 | 1,187,630 | +0.12(+1.52%) |
Mar 17, 2006 | 7.802 | 7.872 | 7.764 | 7.845 | 1,376,747 | +0.04(+0.55%) |
Mar 16, 2006 | 7.863 | 7.863 | 7.784 | 7.802 | 1,018,127 | -0.04(-0.46%) |
Mar 15, 2006 | 7.829 | 7.859 | 7.755 | 7.838 | 1,033,671 | +0.00(+0.02%) |
Mar 14, 2006 | 7.746 | 7.845 | 7.726 | 7.836 | 1,007,764 | +0.06(+0.74%) |
Mar 13, 2006 | 7.753 | 7.836 | 7.739 | 7.778 | 1,119,162 | +0.03(+0.33%) |
Mar 10, 2006 | 7.737 | 7.816 | 7.706 | 7.753 | 943,368 | +0.00(+0.05%) |
Mar 09, 2006 | 7.647 | 7.807 | 7.632 | 7.749 | 1,235,372 | +0.11(+1.41%) |
Mar 08, 2006 | 7.620 | 7.719 | 7.587 | 7.641 | 1,468,531 | -0.01(-0.07%) |
Mar 07, 2006 | 7.701 | 7.757 | 7.575 | 7.647 | 3,246,830 | -0.37(-4.65%) |
Mar 06, 2006 | 8.059 | 8.115 | 7.942 | 8.020 | 893,775 | -0.05(-0.65%) |
Mar 03, 2006 | 8.039 | 8.155 | 8.012 | 8.072 | 1,226,119 | +0.03(+0.43%) |
Mar 02, 2006 | 7.998 | 8.075 | 7.928 | 8.038 | 1,582,890 | +0.01(+0.16%) |