Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.667 | 8.810 | 8.657 | 8.810 | 4,532,511 | +0.15(+1.77%) |
May 30, 2006 | 8.720 | 8.720 | 8.583 | 8.657 | 2,861,427 | -0.08(-0.88%) |
May 26, 2006 | 8.587 | 8.737 | 8.567 | 8.733 | 2,966,850 | +0.12(+1.43%) |
May 25, 2006 | 8.583 | 8.703 | 8.510 | 8.610 | 3,456,651 | +0.14(+1.65%) |
May 24, 2006 | 8.797 | 9.083 | 8.257 | 8.470 | 8,819,877 | -0.33(-3.71%) |
May 23, 2006 | 8.800 | 8.917 | 8.687 | 8.797 | 2,699,898 | +0.02(+0.23%) |
May 22, 2006 | 8.710 | 8.837 | 8.557 | 8.777 | 3,190,611 | -0.04(-0.45%) |
May 19, 2006 | 8.803 | 8.867 | 8.667 | 8.817 | 1,442,649 | +0.05(+0.57%) |
May 18, 2006 | 8.827 | 8.863 | 8.720 | 8.767 | 2,673,660 | -0.02(-0.19%) |
May 17, 2006 | 8.810 | 8.857 | 8.660 | 8.783 | 2,150,991 | -0.06(-0.64%) |
May 16, 2006 | 8.937 | 8.980 | 8.760 | 8.840 | 1,947,978 | -0.11(-1.27%) |
May 15, 2006 | 8.867 | 8.960 | 8.757 | 8.953 | 2,890,314 | +0.02(+0.19%) |
May 12, 2006 | 9.033 | 9.057 | 8.910 | 8.937 | 1,762,533 | -0.10(-1.14%) |
May 11, 2006 | 9.120 | 9.197 | 9.030 | 9.040 | 1,838,346 | -0.12(-1.27%) |
May 10, 2006 | 9.123 | 9.227 | 9.013 | 9.157 | 2,516,055 | +0.01(+0.15%) |
May 09, 2006 | 9.143 | 9.297 | 9.087 | 9.143 | 3,100,215 | -0.03(-0.29%) |
May 08, 2006 | 8.870 | 9.270 | 8.840 | 9.170 | 3,857,595 | +0.32(+3.62%) |
May 05, 2006 | 8.927 | 8.983 | 8.770 | 8.850 | 2,740,218 | -0.06(-0.71%) |
May 04, 2006 | 8.993 | 9.080 | 8.797 | 8.913 | 2,104,152 | +0.15(+1.71%) |
May 03, 2006 | 8.763 | 8.800 | 8.667 | 8.763 | 1,681,050 | -0.01(-0.08%) |
May 02, 2006 | 8.687 | 8.800 | 8.533 | 8.770 | 1,990,767 | +0.13(+1.54%) |
May 01, 2006 | 8.687 | 8.833 | 8.580 | 8.637 | 3,954,117 | -0.05(-0.61%) |
Apr 28, 2006 | 8.757 | 8.803 | 8.670 | 8.690 | 1,669,200 | -0.12(-1.40%) |
Apr 27, 2006 | 8.680 | 8.833 | 8.587 | 8.813 | 1,968,654 | +0.15(+1.69%) |
Apr 26, 2006 | 8.617 | 8.750 | 8.580 | 8.667 | 1,820,814 | +0.08(+0.93%) |
Apr 25, 2006 | 8.613 | 8.720 | 8.567 | 8.587 | 2,561,094 | -0.03(-0.39%) |
Apr 24, 2006 | 8.633 | 8.713 | 8.533 | 8.620 | 2,501,241 | -0.03(-0.35%) |
Apr 21, 2006 | 8.840 | 8.897 | 8.600 | 8.650 | 2,971,842 | -0.20(-2.22%) |
Apr 20, 2006 | 8.627 | 8.917 | 8.587 | 8.847 | 3,354,063 | +0.17(+1.92%) |
Apr 19, 2006 | 8.667 | 8.717 | 8.627 | 8.680 | 3,408,486 | -0.01(-0.12%) |
Apr 18, 2006 | 8.670 | 8.790 | 8.607 | 8.690 | 2,626,722 | +0.02(+0.23%) |
Apr 17, 2006 | 8.690 | 8.753 | 8.600 | 8.670 | 2,981,007 | -0.05(-0.57%) |
Apr 13, 2006 | 8.697 | 8.763 | 8.650 | 8.720 | 2,477,610 | +0.04(+0.46%) |
Apr 12, 2006 | 8.670 | 8.770 | 8.637 | 8.680 | 2,627,154 | +0.01(+0.12%) |
Apr 11, 2006 | 8.990 | 8.993 | 8.653 | 8.670 | 5,779,029 | -0.34(-3.81%) |
Apr 10, 2006 | 9.247 | 9.247 | 8.983 | 9.013 | 3,652,986 | -0.21(-2.28%) |
Apr 07, 2006 | 9.367 | 9.463 | 9.177 | 9.223 | 1,976,820 | -0.08(-0.86%) |
Apr 06, 2006 | 9.317 | 9.340 | 9.171 | 9.303 | 3,516,048 | +0.00(+0.04%) |
Apr 05, 2006 | 9.377 | 9.403 | 9.293 | 9.300 | 3,128,919 | -0.09(-0.92%) |
Apr 04, 2006 | 9.343 | 9.463 | 9.203 | 9.387 | 3,442,473 | +0.15(+1.59%) |
Apr 03, 2006 | 9.237 | 9.333 | 9.230 | 9.240 | 3,183,165 | +0.02(+0.18%) |
Mar 31, 2006 | 9.367 | 9.367 | 9.197 | 9.223 | 2,388,351 | -0.11(-1.14%) |
Mar 30, 2006 | 9.333 | 9.383 | 9.277 | 9.330 | 2,933,916 | +0.01(+0.11%) |
Mar 29, 2006 | 9.263 | 9.323 | 9.203 | 9.320 | 1,470,804 | +0.09(+0.94%) |
Mar 28, 2006 | 9.227 | 9.273 | 9.190 | 9.233 | 3,007,476 | -0.02(-0.25%) |
Mar 27, 2006 | 9.177 | 9.293 | 9.177 | 9.257 | 1,444,248 | +0.06(+0.65%) |
Mar 24, 2006 | 9.193 | 9.270 | 9.133 | 9.197 | 3,209,334 | +0.01(+0.15%) |
Mar 23, 2006 | 8.850 | 9.327 | 8.843 | 9.183 | 4,434,300 | +0.30(+3.34%) |
Mar 22, 2006 | 8.940 | 8.953 | 8.813 | 8.887 | 3,641,400 | -0.08(-0.93%) |
Mar 21, 2006 | 9.057 | 9.073 | 8.927 | 8.970 | 5,231,109 | -0.16(-1.75%) |
Mar 20, 2006 | 9.153 | 9.153 | 9.007 | 9.130 | 1,661,376 | +0.01(+0.07%) |
Mar 17, 2006 | 9.037 | 9.163 | 9.023 | 9.123 | 2,073,711 | +0.08(+0.85%) |
Mar 16, 2006 | 8.940 | 9.083 | 8.927 | 9.047 | 2,177,148 | +0.10(+1.16%) |
Mar 15, 2006 | 8.903 | 8.967 | 8.863 | 8.943 | 2,303,928 | +0.06(+0.71%) |
Mar 14, 2006 | 8.860 | 8.933 | 8.760 | 8.880 | 2,630,736 | -0.02(-0.19%) |
Mar 13, 2006 | 8.817 | 8.983 | 8.817 | 8.897 | 2,556,186 | +0.07(+0.83%) |
Mar 10, 2006 | 8.713 | 8.937 | 8.617 | 8.823 | 3,837,138 | +0.13(+1.46%) |
Mar 09, 2006 | 8.787 | 8.830 | 8.683 | 8.697 | 2,278,038 | -0.10(-1.17%) |
Mar 08, 2006 | 8.763 | 8.900 | 8.750 | 8.800 | 4,626,432 | -0.00(-0.04%) |
Mar 07, 2006 | 9.050 | 9.097 | 8.760 | 8.803 | 4,177,731 | -0.34(-3.75%) |
Mar 06, 2006 | 9.147 | 9.213 | 9.033 | 9.147 | 1,870,329 | +0.03(+0.37%) |
Mar 03, 2006 | 8.990 | 9.220 | 8.940 | 9.113 | 2,798,001 | +0.07(+0.81%) |
Mar 02, 2006 | 9.210 | 9.257 | 8.997 | 9.040 | 2,936,970 | -0.24(-2.55%) |