Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.951 | 8.110 | 7.861 | 8.110 | 108,395 | +0.14(+1.76%) |
May 30, 2006 | 8.173 | 8.182 | 7.915 | 7.970 | 107,289 | -0.23(-2.76%) |
May 26, 2006 | 8.227 | 8.318 | 8.196 | 8.196 | 149,542 | -0.05(-0.60%) |
May 25, 2006 | 8.250 | 8.390 | 8.223 | 8.245 | 97,113 | -0.00(-0.05%) |
May 24, 2006 | 8.137 | 8.363 | 8.010 | 8.250 | 182,724 | +0.09(+1.11%) |
May 23, 2006 | 8.358 | 8.431 | 8.123 | 8.159 | 140,251 | -0.14(-1.69%) |
May 22, 2006 | 7.938 | 8.349 | 7.771 | 8.300 | 417,435 | +0.39(+4.91%) |
May 19, 2006 | 7.640 | 7.970 | 7.617 | 7.911 | 203,519 | +0.27(+3.55%) |
May 18, 2006 | 7.753 | 7.802 | 7.527 | 7.640 | 163,700 | -0.05(-0.59%) |
May 17, 2006 | 7.730 | 7.730 | 7.549 | 7.685 | 190,467 | -0.10(-1.33%) |
May 16, 2006 | 7.617 | 7.820 | 7.558 | 7.789 | 223,649 | +0.11(+1.41%) |
May 15, 2006 | 7.866 | 7.866 | 7.540 | 7.680 | 142,242 | -0.23(-2.91%) |
May 12, 2006 | 8.046 | 8.123 | 7.911 | 7.911 | 177,415 | -0.16(-2.02%) |
May 11, 2006 | 8.340 | 8.363 | 8.046 | 8.074 | 300,411 | -0.28(-3.35%) |
May 10, 2006 | 8.453 | 8.512 | 8.340 | 8.354 | 180,070 | -0.13(-1.49%) |
May 09, 2006 | 8.584 | 8.584 | 8.426 | 8.480 | 95,565 | -0.10(-1.21%) |
May 08, 2006 | 8.593 | 8.593 | 8.503 | 8.584 | 95,344 | -0.02(-0.21%) |
May 05, 2006 | 8.630 | 8.634 | 8.566 | 8.602 | 70,789 | -0.01(-0.10%) |
May 04, 2006 | 8.530 | 8.661 | 8.530 | 8.611 | 159,496 | +0.06(+0.69%) |
May 03, 2006 | 8.571 | 8.643 | 8.450 | 8.553 | 247,762 | -0.02(-0.21%) |
May 02, 2006 | 8.566 | 8.589 | 8.476 | 8.571 | 188,255 | +0.03(+0.37%) |
May 01, 2006 | 8.566 | 8.584 | 8.413 | 8.539 | 192,236 | -0.03(-0.32%) |
Apr 28, 2006 | 8.467 | 8.593 | 8.399 | 8.566 | 240,019 | +0.05(+0.53%) |
Apr 27, 2006 | 8.453 | 8.580 | 8.363 | 8.521 | 121,668 | +0.00(+0.00%) |
Apr 26, 2006 | 8.404 | 8.566 | 8.404 | 8.521 | 65,922 | +0.07(+0.86%) |
Apr 25, 2006 | 8.322 | 8.498 | 8.295 | 8.449 | 143,348 | +0.13(+1.58%) |
Apr 24, 2006 | 8.462 | 8.467 | 8.209 | 8.318 | 133,393 | -0.16(-1.87%) |
Apr 21, 2006 | 8.584 | 8.584 | 8.408 | 8.476 | 166,354 | -0.07(-0.79%) |
Apr 20, 2006 | 8.544 | 8.584 | 8.467 | 8.544 | 80,522 | -0.03(-0.37%) |
Apr 19, 2006 | 8.467 | 8.611 | 8.435 | 8.575 | 159,939 | +0.10(+1.17%) |
Apr 18, 2006 | 8.408 | 8.480 | 8.345 | 8.476 | 165,912 | +0.11(+1.35%) |
Apr 17, 2006 | 8.327 | 8.385 | 8.291 | 8.363 | 110,165 | +0.00(+0.00%) |
Apr 13, 2006 | 8.272 | 8.376 | 8.250 | 8.363 | 70,346 | +0.09(+1.09%) |
Apr 12, 2006 | 8.272 | 8.300 | 8.205 | 8.272 | 64,373 | +0.04(+0.44%) |
Apr 11, 2006 | 8.205 | 8.277 | 8.065 | 8.236 | 248,204 | -0.02(-0.27%) |
Apr 10, 2006 | 8.236 | 8.272 | 8.155 | 8.259 | 103,971 | +0.02(+0.22%) |
Apr 07, 2006 | 8.250 | 8.313 | 8.141 | 8.241 | 233,825 | -0.00(-0.05%) |
Apr 06, 2006 | 8.214 | 8.363 | 8.159 | 8.245 | 275,193 | +0.04(+0.44%) |
Apr 05, 2006 | 8.245 | 8.277 | 8.159 | 8.209 | 65,037 | -0.03(-0.33%) |
Apr 04, 2006 | 8.363 | 8.399 | 8.137 | 8.236 | 236,259 | -0.09(-1.03%) |
Apr 03, 2006 | 8.340 | 8.381 | 8.268 | 8.322 | 257,717 | -0.07(-0.81%) |
Mar 31, 2006 | 8.584 | 8.589 | 8.385 | 8.390 | 171,442 | -0.19(-2.26%) |
Mar 30, 2006 | 8.634 | 8.634 | 8.544 | 8.584 | 149,321 | -0.07(-0.84%) |
Mar 29, 2006 | 8.661 | 8.770 | 8.589 | 8.657 | 203,519 | -0.02(-0.26%) |
Mar 28, 2006 | 8.815 | 8.815 | 8.643 | 8.679 | 182,503 | -0.25(-2.83%) |
Mar 27, 2006 | 8.883 | 9.036 | 8.883 | 8.932 | 163,700 | +0.00(+0.05%) |
Mar 24, 2006 | 8.679 | 9.018 | 8.589 | 8.928 | 696,610 | +0.57(+6.87%) |
Mar 23, 2006 | 8.395 | 8.399 | 8.336 | 8.354 | 137,375 | -0.12(-1.39%) |
Mar 22, 2006 | 8.408 | 8.517 | 8.345 | 8.471 | 82,071 | +0.05(+0.54%) |
Mar 21, 2006 | 8.385 | 8.498 | 8.318 | 8.426 | 61,498 | -0.00(-0.05%) |
Mar 20, 2006 | 8.498 | 8.521 | 8.349 | 8.431 | 85,389 | -0.08(-0.90%) |
Mar 17, 2006 | 8.336 | 8.539 | 8.295 | 8.508 | 182,503 | +0.19(+2.28%) |
Mar 16, 2006 | 8.245 | 8.318 | 8.205 | 8.318 | 141,799 | +0.07(+0.88%) |
Mar 15, 2006 | 8.187 | 8.300 | 8.178 | 8.245 | 172,769 | +0.06(+0.77%) |
Mar 14, 2006 | 8.191 | 8.241 | 8.178 | 8.182 | 78,974 | +0.00(+0.06%) |
Mar 13, 2006 | 8.132 | 8.263 | 8.096 | 8.178 | 81,186 | +0.05(+0.61%) |
Mar 10, 2006 | 8.128 | 8.141 | 8.024 | 8.128 | 159,718 | -0.07(-0.83%) |
Mar 09, 2006 | 8.354 | 8.367 | 7.961 | 8.196 | 885,307 | -0.16(-1.89%) |
Mar 08, 2006 | 8.431 | 8.444 | 8.322 | 8.354 | 226,083 | -0.10(-1.23%) |
Mar 07, 2006 | 8.462 | 8.485 | 8.268 | 8.458 | 151,090 | +0.00(+0.05%) |
Mar 06, 2006 | 8.530 | 8.530 | 8.431 | 8.453 | 88,265 | -0.07(-0.80%) |
Mar 03, 2006 | 8.498 | 8.557 | 8.363 | 8.521 | 200,421 | +0.02(+0.21%) |
Mar 02, 2006 | 8.363 | 8.521 | 8.281 | 8.503 | 108,838 | +0.10(+1.18%) |