Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.177 | 9.415 | 9.153 | 9.356 | 2,322,538 | +0.45(+5.00%) |
May 30, 2006 | 9.379 | 9.391 | 8.876 | 8.910 | 1,423,478 | -0.45(-4.76%) |
May 26, 2006 | 9.148 | 9.382 | 9.117 | 9.356 | 1,379,426 | +0.18(+2.00%) |
May 25, 2006 | 9.020 | 9.201 | 8.960 | 9.172 | 1,170,918 | +0.21(+2.37%) |
May 24, 2006 | 8.891 | 9.000 | 8.790 | 8.960 | 1,198,188 | +0.05(+0.59%) |
May 23, 2006 | 9.062 | 9.146 | 8.893 | 8.908 | 870,113 | -0.10(-1.06%) |
May 22, 2006 | 9.039 | 9.101 | 8.598 | 9.003 | 1,831,264 | -0.04(-0.40%) |
May 19, 2006 | 9.058 | 9.105 | 8.943 | 9.039 | 1,284,612 | +0.04(+0.45%) |
May 18, 2006 | 9.391 | 9.403 | 8.946 | 8.998 | 1,200,286 | -0.29(-3.08%) |
May 17, 2006 | 9.699 | 9.699 | 8.998 | 9.284 | 2,060,749 | -0.41(-4.28%) |
May 16, 2006 | 9.606 | 9.747 | 9.570 | 9.699 | 2,706,831 | +0.04(+0.44%) |
May 15, 2006 | 9.410 | 9.689 | 9.263 | 9.656 | 2,445,462 | +0.22(+2.35%) |
May 12, 2006 | 9.415 | 9.522 | 9.356 | 9.434 | 2,575,098 | +0.02(+0.20%) |
May 11, 2006 | 9.501 | 9.511 | 9.372 | 9.415 | 4,714,300 | -0.09(-0.90%) |
May 10, 2006 | 9.308 | 9.511 | 9.270 | 9.501 | 2,050,261 | +0.22(+2.34%) |
May 09, 2006 | 9.058 | 9.360 | 9.058 | 9.284 | 2,888,489 | +0.20(+2.15%) |
May 08, 2006 | 9.058 | 9.141 | 9.039 | 9.089 | 1,688,203 | +0.01(+0.08%) |
May 05, 2006 | 9.046 | 9.153 | 8.938 | 9.082 | 3,508,560 | +0.08(+0.87%) |
May 04, 2006 | 8.366 | 9.010 | 8.366 | 9.003 | 9,032,142 | +0.87(+10.67%) |
May 03, 2006 | 8.164 | 8.242 | 8.095 | 8.135 | 1,654,641 | -0.01(-0.18%) |
May 02, 2006 | 8.307 | 8.335 | 8.119 | 8.150 | 1,245,176 | -0.10(-1.19%) |
May 01, 2006 | 8.295 | 8.412 | 8.223 | 8.247 | 1,894,194 | -0.05(-0.57%) |
Apr 28, 2006 | 8.524 | 8.569 | 8.283 | 8.295 | 1,186,861 | -0.23(-2.66%) |
Apr 27, 2006 | 8.676 | 8.679 | 8.378 | 8.521 | 1,429,771 | -0.18(-2.05%) |
Apr 26, 2006 | 8.397 | 8.710 | 8.390 | 8.700 | 4,215,475 | +0.30(+3.60%) |
Apr 25, 2006 | 8.223 | 8.400 | 8.223 | 8.397 | 3,176,290 | +0.26(+3.16%) |
Apr 24, 2006 | 7.985 | 8.140 | 7.844 | 8.140 | 889,831 | +0.12(+1.49%) |
Apr 21, 2006 | 8.040 | 8.076 | 7.985 | 8.021 | 544,135 | +0.04(+0.51%) |
Apr 20, 2006 | 7.985 | 7.997 | 7.921 | 7.980 | 1,009,398 | -0.01(-0.18%) |
Apr 19, 2006 | 8.080 | 8.133 | 7.933 | 7.995 | 396,039 | -0.09(-1.06%) |
Apr 18, 2006 | 8.080 | 8.104 | 8.037 | 8.080 | 267,243 | -0.00(-0.03%) |
Apr 17, 2006 | 8.152 | 8.185 | 8.042 | 8.083 | 724,115 | -0.03(-0.32%) |
Apr 13, 2006 | 8.021 | 8.140 | 7.954 | 8.109 | 679,225 | +0.09(+1.10%) |
Apr 12, 2006 | 7.997 | 8.052 | 7.961 | 8.021 | 176,623 | +0.01(+0.18%) |
Apr 11, 2006 | 8.116 | 8.116 | 7.961 | 8.007 | 457,711 | -0.08(-1.03%) |
Apr 10, 2006 | 8.085 | 8.116 | 8.054 | 8.090 | 195,922 | +0.03(+0.35%) |
Apr 07, 2006 | 8.114 | 8.135 | 8.040 | 8.061 | 211,445 | -0.04(-0.44%) |
Apr 06, 2006 | 8.140 | 8.173 | 8.052 | 8.097 | 743,413 | -0.01(-0.12%) |
Apr 05, 2006 | 8.152 | 8.181 | 8.104 | 8.107 | 368,770 | -0.03(-0.41%) |
Apr 04, 2006 | 8.157 | 8.164 | 8.080 | 8.140 | 469,877 | +0.02(+0.26%) |
Apr 03, 2006 | 8.080 | 8.121 | 8.054 | 8.119 | 419,533 | +0.07(+0.86%) |
Mar 31, 2006 | 8.068 | 8.135 | 7.985 | 8.049 | 616,295 | -0.02(-0.24%) |
Mar 30, 2006 | 8.097 | 8.133 | 8.023 | 8.068 | 783,269 | -0.00(-0.06%) |
Mar 29, 2006 | 8.009 | 8.092 | 7.992 | 8.073 | 688,035 | +0.09(+1.10%) |
Mar 28, 2006 | 7.925 | 7.985 | 7.925 | 7.985 | 391,844 | +0.02(+0.30%) |
Mar 27, 2006 | 7.890 | 8.026 | 7.866 | 7.961 | 786,625 | +0.10(+1.21%) |
Mar 24, 2006 | 7.856 | 7.890 | 7.749 | 7.866 | 394,361 | +0.05(+0.64%) |
Mar 23, 2006 | 7.890 | 7.911 | 7.794 | 7.816 | 404,011 | -0.07(-0.88%) |
Mar 22, 2006 | 7.866 | 7.925 | 7.847 | 7.885 | 464,423 | -0.09(-1.11%) |
Mar 21, 2006 | 8.047 | 8.068 | 7.914 | 7.973 | 418,694 | -0.11(-1.36%) |
Mar 20, 2006 | 8.216 | 8.245 | 7.985 | 8.083 | 909,549 | -0.16(-1.91%) |
Mar 17, 2006 | 8.290 | 8.304 | 8.204 | 8.240 | 2,098,927 | -0.05(-0.60%) |
Mar 16, 2006 | 8.314 | 8.316 | 8.257 | 8.290 | 1,350,059 | +0.04(+0.46%) |
Mar 15, 2006 | 8.202 | 8.307 | 8.202 | 8.252 | 2,242,407 | +0.05(+0.61%) |
Mar 14, 2006 | 8.009 | 8.202 | 7.980 | 8.202 | 819,349 | +0.20(+2.50%) |
Mar 13, 2006 | 7.842 | 8.057 | 7.842 | 8.002 | 367,931 | +0.14(+1.76%) |
Mar 10, 2006 | 7.747 | 7.866 | 7.675 | 7.863 | 1,120,155 | +0.13(+1.73%) |
Mar 09, 2006 | 7.735 | 7.761 | 7.709 | 7.730 | 777,815 | +0.03(+0.40%) |
Mar 08, 2006 | 7.515 | 7.735 | 7.473 | 7.699 | 918,778 | +0.15(+2.02%) |
Mar 07, 2006 | 7.630 | 7.630 | 7.508 | 7.546 | 671,254 | -0.15(-1.98%) |
Mar 06, 2006 | 7.723 | 7.723 | 7.651 | 7.699 | 542,457 | +0.00(+0.00%) |
Mar 03, 2006 | 7.628 | 7.735 | 7.616 | 7.699 | 854,170 | +0.07(+0.94%) |
Mar 02, 2006 | 7.515 | 7.649 | 7.496 | 7.628 | 825,642 | +0.04(+0.53%) |