Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.910 | 10.10 | 9.763 | 9.867 | 2,178,834 | -0.04(-0.39%) |
May 30, 2006 | 9.842 | 10.03 | 9.782 | 9.905 | 1,979,408 | +0.07(+0.73%) |
May 26, 2006 | 9.799 | 9.893 | 9.744 | 9.833 | 618,550 | +0.04(+0.39%) |
May 25, 2006 | 9.778 | 9.816 | 9.693 | 9.795 | 1,061,012 | +0.03(+0.26%) |
May 24, 2006 | 9.473 | 9.778 | 9.358 | 9.770 | 1,877,809 | +0.27(+2.86%) |
May 23, 2006 | 9.770 | 9.808 | 9.460 | 9.498 | 2,147,718 | -0.24(-2.44%) |
May 22, 2006 | 9.524 | 9.778 | 9.456 | 9.736 | 1,674,376 | +0.13(+1.37%) |
May 19, 2006 | 9.494 | 9.634 | 9.426 | 9.604 | 891,995 | +0.09(+0.94%) |
May 18, 2006 | 9.524 | 9.626 | 9.507 | 9.515 | 1,147,052 | -0.09(-0.97%) |
May 17, 2006 | 9.626 | 9.702 | 9.532 | 9.609 | 1,534,825 | -0.06(-0.61%) |
May 16, 2006 | 9.922 | 9.931 | 9.545 | 9.668 | 2,090,672 | -0.24(-2.40%) |
May 15, 2006 | 9.846 | 9.990 | 9.791 | 9.905 | 1,086,235 | +0.05(+0.47%) |
May 12, 2006 | 9.804 | 9.884 | 9.753 | 9.859 | 1,474,243 | +0.03(+0.35%) |
May 11, 2006 | 10.05 | 10.08 | 9.757 | 9.825 | 2,032,918 | -0.22(-2.24%) |
May 10, 2006 | 9.973 | 10.10 | 9.973 | 10.05 | 1,171,332 | +0.06(+0.59%) |
May 09, 2006 | 9.990 | 10.14 | 9.952 | 9.990 | 2,667,027 | -0.01(-0.13%) |
May 08, 2006 | 9.825 | 10.01 | 9.804 | 10.00 | 2,822,372 | +0.16(+1.64%) |
May 05, 2006 | 9.736 | 9.905 | 9.736 | 9.842 | 1,849,993 | +0.15(+1.53%) |
May 04, 2006 | 9.770 | 9.842 | 9.693 | 9.693 | 1,791,297 | -0.07(-0.74%) |
May 03, 2006 | 9.893 | 9.948 | 9.753 | 9.765 | 1,449,256 | -0.17(-1.71%) |
May 02, 2006 | 9.884 | 9.948 | 9.821 | 9.935 | 2,082,421 | +0.02(+0.17%) |
May 01, 2006 | 9.753 | 9.999 | 9.638 | 9.918 | 2,724,309 | +0.42(+4.38%) |
Apr 28, 2006 | 9.354 | 9.528 | 9.333 | 9.502 | 1,021,174 | +0.14(+1.54%) |
Apr 27, 2006 | 9.269 | 9.396 | 9.176 | 9.358 | 928,297 | +0.03(+0.27%) |
Apr 26, 2006 | 9.163 | 9.384 | 9.142 | 9.333 | 1,126,780 | -0.00(-0.05%) |
Apr 25, 2006 | 9.494 | 9.494 | 9.261 | 9.337 | 2,013,353 | -0.14(-1.52%) |
Apr 24, 2006 | 9.456 | 9.498 | 9.405 | 9.481 | 919,575 | +0.03(+0.27%) |
Apr 21, 2006 | 9.307 | 9.532 | 9.282 | 9.456 | 1,230,500 | +0.16(+1.69%) |
Apr 20, 2006 | 9.248 | 9.324 | 9.248 | 9.299 | 690,211 | +0.05(+0.50%) |
Apr 19, 2006 | 9.108 | 9.273 | 9.108 | 9.252 | 827,877 | +0.13(+1.39%) |
Apr 18, 2006 | 9.057 | 9.163 | 9.040 | 9.125 | 819,155 | +0.08(+0.94%) |
Apr 17, 2006 | 8.998 | 9.061 | 8.981 | 9.040 | 808,783 | +0.04(+0.47%) |
Apr 13, 2006 | 9.006 | 9.002 | 8.913 | 8.998 | 577,062 | -0.01(-0.09%) |
Apr 12, 2006 | 8.951 | 9.040 | 8.926 | 9.006 | 526,852 | +0.05(+0.57%) |
Apr 11, 2006 | 9.019 | 9.078 | 8.879 | 8.955 | 752,915 | -0.07(-0.75%) |
Apr 10, 2006 | 9.087 | 9.133 | 8.968 | 9.023 | 491,964 | +0.00(+0.05%) |
Apr 07, 2006 | 9.112 | 9.184 | 9.010 | 9.019 | 1,094,721 | -0.11(-1.16%) |
Apr 06, 2006 | 8.998 | 9.155 | 8.998 | 9.125 | 944,562 | +0.09(+1.03%) |
Apr 05, 2006 | 8.972 | 9.057 | 8.917 | 9.032 | 685,497 | +0.04(+0.47%) |
Apr 04, 2006 | 8.955 | 9.066 | 8.909 | 8.989 | 1,000,901 | -0.05(-0.56%) |
Apr 03, 2006 | 9.019 | 9.091 | 8.959 | 9.040 | 971,435 | +0.10(+1.14%) |
Mar 31, 2006 | 9.027 | 9.066 | 8.904 | 8.938 | 1,404,703 | -0.09(-1.03%) |
Mar 30, 2006 | 9.074 | 9.116 | 8.981 | 9.032 | 712,370 | -0.04(-0.47%) |
Mar 29, 2006 | 8.968 | 9.116 | 8.955 | 9.074 | 1,148,702 | +0.13(+1.42%) |
Mar 28, 2006 | 9.032 | 9.049 | 8.926 | 8.947 | 2,167,755 | -0.09(-0.99%) |
Mar 27, 2006 | 9.121 | 9.163 | 9.006 | 9.036 | 1,052,054 | -0.13(-1.39%) |
Mar 24, 2006 | 9.227 | 9.244 | 9.082 | 9.163 | 1,247,944 | -0.08(-0.92%) |
Mar 23, 2006 | 9.295 | 9.295 | 9.201 | 9.248 | 511,058 | -0.05(-0.50%) |
Mar 22, 2006 | 9.265 | 9.303 | 9.214 | 9.295 | 598,277 | +0.03(+0.37%) |
Mar 21, 2006 | 9.261 | 9.354 | 9.189 | 9.261 | 1,150,588 | -0.02(-0.18%) |
Mar 20, 2006 | 9.329 | 9.346 | 9.244 | 9.278 | 970,492 | -0.04(-0.41%) |
Mar 17, 2006 | 9.278 | 9.324 | 9.155 | 9.316 | 1,908,454 | +0.11(+1.15%) |
Mar 16, 2006 | 9.214 | 9.307 | 9.193 | 9.210 | 1,643,731 | -0.03(-0.28%) |
Mar 15, 2006 | 9.295 | 9.316 | 9.167 | 9.235 | 869,365 | -0.08(-0.91%) |
Mar 14, 2006 | 9.214 | 9.329 | 9.150 | 9.320 | 1,666,597 | +0.09(+1.01%) |
Mar 13, 2006 | 9.112 | 9.231 | 9.057 | 9.227 | 823,162 | +0.08(+0.83%) |
Mar 10, 2006 | 9.159 | 9.189 | 9.066 | 9.150 | 1,277,881 | -0.01(-0.14%) |
Mar 09, 2006 | 9.214 | 9.214 | 9.066 | 9.163 | 1,264,445 | -0.06(-0.69%) |
Mar 08, 2006 | 9.206 | 9.265 | 9.080 | 9.227 | 1,088,120 | -0.01(-0.09%) |
Mar 07, 2006 | 9.312 | 9.312 | 9.210 | 9.235 | 1,109,807 | -0.08(-0.87%) |
Mar 06, 2006 | 9.346 | 9.379 | 9.248 | 9.316 | 1,551,090 | -0.06(-0.68%) |
Mar 03, 2006 | 9.439 | 9.447 | 9.358 | 9.379 | 700,583 | -0.08(-0.81%) |
Mar 02, 2006 | 9.426 | 9.460 | 9.346 | 9.456 | 694,926 | -0.01(-0.09%) |