Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.106 | 9.284 | 9.103 | 9.234 | 8,531,600 | +0.15(+1.68%) |
May 30, 2006 | 9.229 | 9.229 | 9.055 | 9.081 | 3,242,228 | -0.15(-1.65%) |
May 26, 2006 | 9.106 | 9.235 | 9.012 | 9.234 | 3,238,087 | +0.18(+2.00%) |
May 25, 2006 | 8.990 | 9.054 | 8.913 | 9.052 | 4,382,444 | +0.10(+1.08%) |
May 24, 2006 | 8.896 | 8.992 | 8.710 | 8.955 | 8,809,752 | +0.03(+0.39%) |
May 23, 2006 | 8.912 | 9.120 | 8.903 | 8.921 | 6,710,154 | +0.01(+0.11%) |
May 22, 2006 | 8.845 | 8.984 | 8.837 | 8.910 | 4,352,075 | +0.00(+0.00%) |
May 19, 2006 | 8.939 | 9.013 | 8.548 | 8.910 | 10,258,143 | +0.01(+0.08%) |
May 18, 2006 | 8.674 | 8.958 | 8.674 | 8.903 | 11,185,431 | +0.12(+1.32%) |
May 17, 2006 | 8.983 | 9.048 | 8.755 | 8.787 | 5,400,494 | -0.27(-2.99%) |
May 16, 2006 | 9.087 | 9.142 | 8.997 | 9.058 | 3,628,052 | -0.03(-0.37%) |
May 15, 2006 | 9.078 | 9.182 | 8.983 | 9.092 | 11,240,647 | +0.01(+0.14%) |
May 12, 2006 | 9.236 | 9.274 | 9.055 | 9.078 | 6,345,382 | -0.19(-2.06%) |
May 11, 2006 | 9.454 | 9.475 | 9.189 | 9.270 | 6,743,974 | -0.19(-2.02%) |
May 10, 2006 | 9.367 | 9.462 | 9.303 | 9.461 | 9,775,346 | +0.08(+0.83%) |
May 09, 2006 | 9.442 | 9.442 | 9.355 | 9.383 | 4,996,035 | -0.04(-0.40%) |
May 08, 2006 | 9.403 | 9.449 | 9.242 | 9.420 | 4,362,773 | -0.04(-0.44%) |
May 05, 2006 | 9.396 | 9.480 | 9.376 | 9.462 | 3,802,328 | +0.17(+1.79%) |
May 04, 2006 | 9.244 | 9.352 | 9.230 | 9.296 | 4,413,848 | +0.09(+1.01%) |
May 03, 2006 | 9.157 | 9.251 | 9.131 | 9.203 | 8,038,795 | +0.02(+0.17%) |
May 02, 2006 | 9.012 | 9.210 | 9.012 | 9.187 | 6,443,045 | +0.21(+2.32%) |
May 01, 2006 | 8.997 | 9.134 | 8.965 | 8.979 | 6,269,804 | -0.11(-1.16%) |
Apr 28, 2006 | 9.110 | 9.157 | 9.029 | 9.084 | 5,534,393 | -0.04(-0.44%) |
Apr 27, 2006 | 8.910 | 9.210 | 8.873 | 9.125 | 10,104,573 | +0.13(+1.50%) |
Apr 26, 2006 | 9.309 | 9.374 | 8.971 | 8.990 | 13,558,349 | -0.45(-4.76%) |
Apr 25, 2006 | 9.570 | 9.570 | 9.390 | 9.439 | 3,489,666 | -0.17(-1.75%) |
Apr 24, 2006 | 9.128 | 9.641 | 9.097 | 9.608 | 4,249,580 | +0.45(+4.86%) |
Apr 21, 2006 | 9.251 | 9.273 | 9.132 | 9.163 | 3,310,904 | -0.08(-0.83%) |
Apr 20, 2006 | 9.180 | 9.306 | 9.164 | 9.239 | 4,516,689 | +0.05(+0.57%) |
Apr 19, 2006 | 9.148 | 9.244 | 9.128 | 9.187 | 1,772,096 | +0.03(+0.33%) |
Apr 18, 2006 | 8.863 | 9.180 | 8.863 | 9.157 | 4,121,547 | +0.27(+3.08%) |
Apr 17, 2006 | 8.881 | 8.947 | 8.835 | 8.883 | 2,120,994 | -0.02(-0.23%) |
Apr 13, 2006 | 8.994 | 8.981 | 8.871 | 8.903 | 5,150,985 | -0.09(-1.01%) |
Apr 12, 2006 | 8.984 | 9.006 | 8.903 | 8.994 | 3,187,357 | +0.01(+0.16%) |
Apr 11, 2006 | 9.099 | 9.128 | 8.950 | 8.980 | 1,902,544 | -0.09(-0.99%) |
Apr 10, 2006 | 9.050 | 9.161 | 9.019 | 9.070 | 2,894,711 | +0.01(+0.11%) |
Apr 07, 2006 | 9.302 | 9.344 | 9.052 | 9.060 | 5,315,944 | -0.25(-2.65%) |
Apr 06, 2006 | 9.458 | 9.475 | 9.268 | 9.306 | 2,005,039 | -0.18(-1.86%) |
Apr 05, 2006 | 9.345 | 9.510 | 9.262 | 9.483 | 4,063,225 | +0.13(+1.39%) |
Apr 04, 2006 | 9.277 | 9.394 | 9.223 | 9.352 | 5,906,412 | +0.09(+0.92%) |
Apr 03, 2006 | 9.251 | 9.412 | 9.239 | 9.267 | 4,335,855 | -0.01(-0.12%) |
Mar 31, 2006 | 9.357 | 9.389 | 9.277 | 9.278 | 2,726,302 | -0.07(-0.76%) |
Mar 30, 2006 | 9.432 | 9.490 | 9.268 | 9.349 | 2,788,765 | -0.16(-1.63%) |
Mar 29, 2006 | 9.445 | 9.531 | 9.413 | 9.504 | 1,698,934 | +0.08(+0.89%) |
Mar 28, 2006 | 9.475 | 9.575 | 9.361 | 9.420 | 3,006,524 | -0.05(-0.57%) |
Mar 27, 2006 | 9.477 | 9.607 | 9.454 | 9.474 | 1,879,422 | -0.13(-1.39%) |
Mar 24, 2006 | 9.649 | 9.735 | 9.604 | 9.607 | 1,575,043 | -0.08(-0.81%) |
Mar 23, 2006 | 9.717 | 9.746 | 9.655 | 9.686 | 4,465,959 | -0.02(-0.22%) |
Mar 22, 2006 | 9.557 | 9.729 | 9.526 | 9.707 | 1,668,220 | +0.14(+1.52%) |
Mar 21, 2006 | 9.700 | 9.715 | 9.523 | 9.562 | 1,898,748 | -0.16(-1.67%) |
Mar 20, 2006 | 9.864 | 9.874 | 9.704 | 9.725 | 1,931,533 | -0.11(-1.12%) |
Mar 17, 2006 | 9.946 | 9.958 | 9.693 | 9.835 | 3,196,675 | -0.06(-0.61%) |
Mar 16, 2006 | 9.881 | 9.987 | 9.855 | 9.896 | 1,613,004 | +0.05(+0.53%) |
Mar 15, 2006 | 9.838 | 9.875 | 9.730 | 9.843 | 1,724,817 | -0.01(-0.10%) |
Mar 14, 2006 | 9.723 | 9.874 | 9.706 | 9.854 | 2,318,392 | +0.12(+1.28%) |
Mar 13, 2006 | 9.794 | 9.794 | 9.690 | 9.729 | 1,558,823 | -0.05(-0.47%) |
Mar 10, 2006 | 9.622 | 9.835 | 9.607 | 9.775 | 2,091,660 | +0.17(+1.75%) |
Mar 09, 2006 | 9.736 | 9.764 | 9.591 | 9.607 | 1,355,213 | -0.10(-1.03%) |
Mar 08, 2006 | 9.615 | 9.778 | 9.442 | 9.707 | 2,586,190 | +0.07(+0.71%) |
Mar 07, 2006 | 9.628 | 9.662 | 9.554 | 9.639 | 2,047,142 | -0.01(-0.14%) |
Mar 06, 2006 | 9.983 | 9.983 | 9.639 | 9.652 | 2,397,765 | -0.42(-4.18%) |
Mar 03, 2006 | 9.961 | 10.14 | 9.946 | 10.07 | 2,939,574 | +0.08(+0.84%) |
Mar 02, 2006 | 9.959 | 10.02 | 9.787 | 9.990 | 3,403,736 | +0.03(+0.31%) |