Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.188 | 9.354 | 9.136 | 9.281 | 4,363,737 | +0.12(+1.28%) |
May 30, 2006 | 9.350 | 9.417 | 9.161 | 9.164 | 4,483,026 | -0.25(-2.68%) |
May 26, 2006 | 9.276 | 9.418 | 9.252 | 9.416 | 4,798,161 | +0.18(+1.92%) |
May 25, 2006 | 9.048 | 9.246 | 9.026 | 9.239 | 5,639,616 | +0.19(+2.11%) |
May 24, 2006 | 8.958 | 9.182 | 8.937 | 9.048 | 8,142,534 | +0.03(+0.28%) |
May 23, 2006 | 9.155 | 9.281 | 9.016 | 9.022 | 6,276,613 | -0.12(-1.29%) |
May 22, 2006 | 9.149 | 9.206 | 8.892 | 9.141 | 8,514,914 | -0.11(-1.17%) |
May 19, 2006 | 8.996 | 9.289 | 8.995 | 9.249 | 11,287,258 | +0.18(+1.93%) |
May 18, 2006 | 9.113 | 9.194 | 9.057 | 9.074 | 6,734,531 | -0.05(-0.50%) |
May 17, 2006 | 9.326 | 9.386 | 9.102 | 9.120 | 6,483,875 | -0.22(-2.33%) |
May 16, 2006 | 9.426 | 9.456 | 9.277 | 9.338 | 6,546,161 | -0.05(-0.54%) |
May 15, 2006 | 9.345 | 9.420 | 9.259 | 9.388 | 4,815,307 | -0.00(-0.03%) |
May 12, 2006 | 9.510 | 9.611 | 9.347 | 9.391 | 6,344,436 | -0.20(-2.08%) |
May 11, 2006 | 9.652 | 9.697 | 9.510 | 9.590 | 8,097,819 | -0.10(-1.06%) |
May 10, 2006 | 9.542 | 9.810 | 9.528 | 9.693 | 8,700,977 | +0.12(+1.26%) |
May 09, 2006 | 9.380 | 9.638 | 9.315 | 9.572 | 7,197,175 | +0.24(+2.56%) |
May 08, 2006 | 9.164 | 9.498 | 9.154 | 9.333 | 7,746,973 | +0.17(+1.82%) |
May 05, 2006 | 9.166 | 9.207 | 9.115 | 9.166 | 4,848,760 | +0.01(+0.09%) |
May 04, 2006 | 8.903 | 9.179 | 8.903 | 9.158 | 9,681,578 | +0.29(+3.23%) |
May 03, 2006 | 8.698 | 8.876 | 8.688 | 8.871 | 5,042,364 | +0.15(+1.67%) |
May 02, 2006 | 8.816 | 8.880 | 8.705 | 8.725 | 9,800,039 | -0.08(-0.93%) |
May 01, 2006 | 8.675 | 8.995 | 8.659 | 8.807 | 6,484,819 | +0.12(+1.39%) |
Apr 28, 2006 | 8.937 | 8.980 | 8.687 | 8.687 | 5,582,171 | -0.26(-2.88%) |
Apr 27, 2006 | 8.850 | 9.090 | 8.815 | 8.944 | 4,556,673 | -0.01(-0.12%) |
Apr 26, 2006 | 8.718 | 8.997 | 8.684 | 8.955 | 6,214,167 | +0.28(+3.23%) |
Apr 25, 2006 | 8.937 | 8.937 | 8.544 | 8.675 | 7,623,897 | -0.07(-0.84%) |
Apr 24, 2006 | 8.589 | 8.798 | 8.586 | 8.748 | 3,916,578 | +0.12(+1.43%) |
Apr 21, 2006 | 8.859 | 8.859 | 8.603 | 8.625 | 3,659,689 | -0.15(-1.71%) |
Apr 20, 2006 | 8.760 | 8.933 | 8.754 | 8.775 | 4,046,450 | -0.04(-0.45%) |
Apr 19, 2006 | 8.695 | 8.822 | 8.666 | 8.815 | 3,915,193 | +0.12(+1.33%) |
Apr 18, 2006 | 8.454 | 8.730 | 8.454 | 8.699 | 4,583,474 | +0.25(+2.91%) |
Apr 17, 2006 | 8.554 | 8.605 | 8.398 | 8.452 | 3,652,513 | -0.10(-1.19%) |
Apr 13, 2006 | 8.544 | 8.617 | 8.478 | 8.554 | 2,707,700 | -0.00(-0.06%) |
Apr 12, 2006 | 8.572 | 8.625 | 8.525 | 8.559 | 1,803,291 | -0.01(-0.15%) |
Apr 11, 2006 | 8.613 | 8.638 | 8.532 | 8.572 | 3,805,388 | -0.05(-0.57%) |
Apr 10, 2006 | 8.487 | 8.634 | 8.469 | 8.621 | 3,921,177 | +0.17(+2.04%) |
Apr 07, 2006 | 8.456 | 8.498 | 8.421 | 8.449 | 4,670,729 | +0.03(+0.40%) |
Apr 06, 2006 | 8.544 | 8.556 | 8.398 | 8.415 | 6,113,018 | -0.17(-1.96%) |
Apr 05, 2006 | 8.623 | 8.659 | 8.519 | 8.583 | 2,586,165 | -0.07(-0.77%) |
Apr 04, 2006 | 8.592 | 8.689 | 8.470 | 8.649 | 3,879,708 | +0.14(+1.60%) |
Apr 03, 2006 | 8.571 | 8.589 | 8.441 | 8.513 | 4,707,831 | +0.00(+0.01%) |
Mar 31, 2006 | 8.503 | 8.549 | 8.422 | 8.512 | 4,929,992 | -0.00(-0.01%) |
Mar 30, 2006 | 8.588 | 8.724 | 8.498 | 8.513 | 4,274,236 | -0.11(-1.25%) |
Mar 29, 2006 | 8.502 | 8.655 | 8.478 | 8.620 | 3,712,927 | +0.11(+1.32%) |
Mar 28, 2006 | 8.605 | 8.706 | 8.463 | 8.508 | 4,145,661 | -0.09(-1.01%) |
Mar 27, 2006 | 8.519 | 8.612 | 8.467 | 8.595 | 5,097,176 | +0.07(+0.88%) |
Mar 24, 2006 | 8.504 | 8.599 | 8.454 | 8.520 | 4,442,590 | +0.01(+0.09%) |
Mar 23, 2006 | 8.520 | 8.544 | 8.454 | 8.513 | 3,954,774 | -0.08(-0.89%) |
Mar 22, 2006 | 8.559 | 8.641 | 8.525 | 8.589 | 3,786,403 | -0.00(-0.04%) |
Mar 21, 2006 | 8.647 | 8.737 | 8.548 | 8.592 | 5,232,998 | -0.01(-0.15%) |
Mar 20, 2006 | 8.574 | 8.646 | 8.520 | 8.606 | 3,133,236 | +0.05(+0.55%) |
Mar 17, 2006 | 8.526 | 8.561 | 8.452 | 8.559 | 6,352,386 | +0.08(+0.91%) |
Mar 16, 2006 | 8.576 | 8.592 | 8.461 | 8.481 | 3,783,356 | -0.12(-1.36%) |
Mar 15, 2006 | 8.485 | 8.599 | 8.481 | 8.599 | 3,761,694 | +0.11(+1.32%) |
Mar 14, 2006 | 8.310 | 8.526 | 8.303 | 8.486 | 4,123,426 | +0.17(+2.03%) |
Mar 13, 2006 | 8.386 | 8.439 | 8.310 | 8.317 | 3,595,973 | -0.07(-0.86%) |
Mar 10, 2006 | 8.212 | 8.435 | 8.187 | 8.390 | 4,057,744 | +0.17(+2.09%) |
Mar 09, 2006 | 8.339 | 8.349 | 8.218 | 8.218 | 5,012,438 | -0.12(-1.48%) |
Mar 08, 2006 | 8.441 | 8.441 | 8.309 | 8.341 | 3,923,076 | -0.07(-0.85%) |
Mar 07, 2006 | 8.352 | 8.463 | 8.344 | 8.413 | 3,730,747 | +0.06(+0.66%) |
Mar 06, 2006 | 8.335 | 8.464 | 8.310 | 8.357 | 3,908,386 | +0.00(+0.00%) |
Mar 03, 2006 | 8.429 | 8.468 | 8.266 | 8.357 | 4,116,249 | -0.10(-1.23%) |
Mar 02, 2006 | 8.504 | 8.542 | 8.445 | 8.461 | 3,339,250 | -0.10(-1.14%) |