Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.214 | 8.288 | 8.106 | 8.270 | 3,917,550 | +0.16(+2.00%) |
May 30, 2006 | 8.436 | 8.443 | 8.103 | 8.108 | 2,399,046 | -0.19(-2.25%) |
May 26, 2006 | 8.326 | 8.418 | 8.114 | 8.295 | 2,754,981 | -0.05(-0.57%) |
May 25, 2006 | 8.089 | 8.360 | 8.028 | 8.342 | 4,835,726 | +0.42(+5.27%) |
May 24, 2006 | 7.838 | 8.167 | 7.628 | 7.924 | 4,920,516 | +0.09(+1.10%) |
May 23, 2006 | 7.829 | 8.155 | 7.829 | 7.838 | 3,348,961 | +0.28(+3.74%) |
May 22, 2006 | 7.692 | 7.692 | 7.288 | 7.556 | 3,615,119 | -0.17(-2.25%) |
May 19, 2006 | 7.719 | 7.864 | 7.523 | 7.730 | 3,442,819 | +0.08(+1.02%) |
May 18, 2006 | 7.749 | 7.943 | 7.641 | 7.652 | 5,410,663 | +0.10(+1.36%) |
May 17, 2006 | 7.639 | 7.654 | 7.467 | 7.549 | 3,022,952 | -0.09(-1.17%) |
May 16, 2006 | 7.653 | 7.776 | 7.490 | 7.639 | 2,898,715 | +0.10(+1.38%) |
May 15, 2006 | 7.592 | 7.677 | 7.404 | 7.535 | 3,230,619 | -0.14(-1.85%) |
May 12, 2006 | 8.107 | 8.193 | 7.643 | 7.677 | 3,078,723 | -0.41(-5.03%) |
May 11, 2006 | 8.327 | 8.467 | 8.050 | 8.084 | 1,977,365 | -0.18(-2.12%) |
May 10, 2006 | 8.226 | 8.327 | 8.166 | 8.259 | 1,781,488 | +0.03(+0.40%) |
May 09, 2006 | 8.310 | 8.408 | 8.208 | 8.226 | 2,537,792 | -0.06(-0.73%) |
May 08, 2006 | 7.957 | 8.328 | 7.956 | 8.287 | 4,201,845 | +0.33(+4.16%) |
May 05, 2006 | 7.692 | 8.104 | 7.676 | 7.956 | 7,879,082 | +0.74(+10.29%) |
May 04, 2006 | 6.986 | 7.214 | 6.868 | 7.214 | 2,379,549 | +0.20(+2.89%) |
May 03, 2006 | 6.953 | 7.054 | 6.874 | 7.011 | 2,238,535 | +0.04(+0.51%) |
May 02, 2006 | 6.853 | 7.003 | 6.834 | 6.976 | 853,790 | +0.15(+2.25%) |
May 01, 2006 | 6.758 | 6.906 | 6.733 | 6.823 | 895,504 | +0.09(+1.38%) |
Apr 28, 2006 | 6.652 | 6.835 | 6.652 | 6.730 | 937,672 | +0.10(+1.46%) |
Apr 27, 2006 | 6.455 | 6.694 | 6.455 | 6.633 | 2,293,399 | -0.04(-0.56%) |
Apr 26, 2006 | 6.660 | 6.857 | 6.660 | 6.670 | 1,396,987 | +0.01(+0.08%) |
Apr 25, 2006 | 6.677 | 6.732 | 6.594 | 6.665 | 1,885,321 | +0.05(+0.80%) |
Apr 24, 2006 | 6.644 | 6.655 | 6.527 | 6.612 | 1,470,441 | -0.06(-0.88%) |
Apr 21, 2006 | 6.743 | 6.770 | 6.616 | 6.670 | 1,656,797 | -0.06(-0.85%) |
Apr 20, 2006 | 6.660 | 6.772 | 6.539 | 6.728 | 2,257,125 | +0.06(+0.94%) |
Apr 19, 2006 | 6.605 | 6.665 | 6.545 | 6.665 | 2,065,782 | +0.06(+0.90%) |
Apr 18, 2006 | 6.344 | 6.614 | 6.385 | 6.605 | 1,321,266 | +0.26(+4.14%) |
Apr 17, 2006 | 6.313 | 6.362 | 6.269 | 6.343 | 521,433 | +0.09(+1.45%) |
Apr 13, 2006 | 6.176 | 6.265 | 6.076 | 6.252 | 793,485 | +0.08(+1.23%) |
Apr 12, 2006 | 6.258 | 6.313 | 6.130 | 6.176 | 1,070,071 | -0.06(-1.02%) |
Apr 11, 2006 | 6.407 | 6.462 | 6.217 | 6.240 | 944,020 | -0.14(-2.16%) |
Apr 10, 2006 | 6.308 | 6.452 | 6.308 | 6.378 | 762,199 | +0.12(+1.97%) |
Apr 07, 2006 | 6.373 | 6.377 | 6.204 | 6.255 | 1,137,177 | -0.12(-1.87%) |
Apr 06, 2006 | 6.418 | 6.460 | 6.368 | 6.374 | 1,508,529 | -0.03(-0.52%) |
Apr 05, 2006 | 6.308 | 6.417 | 6.277 | 6.407 | 846,535 | +0.11(+1.77%) |
Apr 04, 2006 | 6.254 | 6.319 | 6.217 | 6.295 | 1,414,671 | +0.05(+0.78%) |
Apr 03, 2006 | 6.335 | 6.396 | 6.233 | 6.247 | 1,986,887 | -0.07(-1.13%) |
Mar 31, 2006 | 6.279 | 6.351 | 6.205 | 6.319 | 1,557,951 | +0.04(+0.63%) |
Mar 30, 2006 | 6.264 | 6.340 | 6.185 | 6.279 | 1,720,276 | +0.00(+0.02%) |
Mar 29, 2006 | 6.142 | 6.279 | 6.137 | 6.278 | 1,071,431 | +0.11(+1.75%) |
Mar 28, 2006 | 6.153 | 6.230 | 6.078 | 6.170 | 1,077,779 | +0.05(+0.74%) |
Mar 27, 2006 | 6.094 | 6.148 | 5.999 | 6.125 | 815,249 | +0.03(+0.49%) |
Mar 24, 2006 | 6.059 | 6.131 | 5.980 | 6.095 | 1,328,067 | +0.03(+0.49%) |
Mar 23, 2006 | 5.951 | 6.096 | 5.951 | 6.065 | 1,526,665 | +0.15(+2.61%) |
Mar 22, 2006 | 5.807 | 5.967 | 5.805 | 5.911 | 1,790,556 | +0.10(+1.65%) |
Mar 21, 2006 | 5.900 | 5.968 | 5.800 | 5.815 | 1,367,968 | -0.10(-1.71%) |
Mar 20, 2006 | 6.059 | 6.120 | 5.889 | 5.916 | 1,042,413 | -0.15(-2.54%) |
Mar 17, 2006 | 6.077 | 6.109 | 5.973 | 6.071 | 1,898,470 | +0.00(+0.07%) |
Mar 16, 2006 | 6.020 | 6.105 | 5.872 | 6.066 | 1,274,564 | +0.02(+0.31%) |
Mar 15, 2006 | 6.005 | 6.101 | 5.905 | 6.047 | 1,286,353 | +0.04(+0.70%) |
Mar 14, 2006 | 5.922 | 6.041 | 5.833 | 6.005 | 996,164 | +0.10(+1.70%) |
Mar 13, 2006 | 5.856 | 6.004 | 5.850 | 5.905 | 942,660 | +0.10(+1.81%) |
Mar 10, 2006 | 5.721 | 5.863 | 5.631 | 5.800 | 932,231 | +0.08(+1.39%) |
Mar 09, 2006 | 5.889 | 5.949 | 5.711 | 5.721 | 1,304,943 | -0.11(-1.89%) |
Mar 08, 2006 | 5.789 | 5.930 | 5.735 | 5.831 | 2,241,709 | +0.04(+0.72%) |
Mar 07, 2006 | 5.966 | 5.966 | 5.732 | 5.789 | 1,207,458 | -0.21(-3.49%) |
Mar 06, 2006 | 6.065 | 6.164 | 5.936 | 5.999 | 1,203,377 | -0.22(-3.51%) |
Mar 03, 2006 | 6.165 | 6.307 | 6.165 | 6.217 | 1,322,626 | +0.04(+0.64%) |
Mar 02, 2006 | 6.186 | 6.247 | 6.116 | 6.177 | 2,143,317 | +0.03(+0.47%) |