Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.467 | 7.584 | 7.241 | 7.286 | 2,197,590 | -0.11(-1.47%) |
May 30, 2006 | 7.864 | 7.900 | 7.385 | 7.394 | 692,239 | -0.35(-4.55%) |
May 26, 2006 | 7.674 | 7.846 | 7.557 | 7.746 | 715,836 | +0.11(+1.42%) |
May 25, 2006 | 7.539 | 7.674 | 7.403 | 7.638 | 817,620 | +0.13(+1.68%) |
May 24, 2006 | 7.340 | 7.557 | 7.223 | 7.512 | 854,297 | +0.17(+2.34%) |
May 23, 2006 | 7.611 | 7.746 | 7.322 | 7.340 | 758,805 | -0.14(-1.93%) |
May 22, 2006 | 7.566 | 7.566 | 7.313 | 7.485 | 1,203,010 | -0.12(-1.54%) |
May 19, 2006 | 7.331 | 7.647 | 7.313 | 7.602 | 1,137,910 | +0.22(+2.93%) |
May 18, 2006 | 7.593 | 7.674 | 7.358 | 7.385 | 599,453 | -0.16(-2.15%) |
May 17, 2006 | 7.746 | 7.900 | 7.494 | 7.548 | 1,120,666 | -0.31(-3.91%) |
May 16, 2006 | 7.819 | 8.008 | 7.701 | 7.855 | 715,532 | +0.04(+0.46%) |
May 15, 2006 | 7.909 | 8.008 | 7.755 | 7.819 | 965,876 | -0.22(-2.70%) |
May 12, 2006 | 8.126 | 8.126 | 7.900 | 8.035 | 978,002 | -0.07(-0.89%) |
May 11, 2006 | 8.369 | 8.405 | 8.080 | 8.108 | 1,308,206 | -0.28(-3.34%) |
May 10, 2006 | 8.577 | 8.667 | 8.342 | 8.387 | 942,898 | -0.20(-2.31%) |
May 09, 2006 | 8.667 | 8.730 | 8.442 | 8.586 | 1,108,911 | -0.11(-1.25%) |
May 08, 2006 | 8.532 | 8.767 | 8.514 | 8.694 | 922,999 | +0.10(+1.16%) |
May 05, 2006 | 8.469 | 8.613 | 8.369 | 8.595 | 818,029 | +0.11(+1.28%) |
May 04, 2006 | 8.351 | 8.568 | 8.351 | 8.487 | 761,226 | +0.12(+1.40%) |
May 03, 2006 | 8.189 | 8.378 | 8.080 | 8.369 | 958,121 | +0.21(+2.54%) |
May 02, 2006 | 7.990 | 8.207 | 7.945 | 8.162 | 1,479,215 | +0.24(+3.08%) |
May 01, 2006 | 8.216 | 8.324 | 7.918 | 7.918 | 1,915,925 | -0.26(-3.20%) |
Apr 28, 2006 | 8.604 | 8.640 | 8.180 | 8.180 | 2,135,144 | -0.44(-5.13%) |
Apr 27, 2006 | 9.089 | 9.227 | 8.613 | 8.622 | 2,570,521 | -0.50(-5.45%) |
Apr 26, 2006 | 8.604 | 9.236 | 8.595 | 9.119 | 2,566,481 | +0.51(+5.87%) |
Apr 25, 2006 | 8.333 | 8.667 | 8.306 | 8.613 | 1,228,359 | +0.31(+3.71%) |
Apr 24, 2006 | 8.577 | 8.622 | 8.261 | 8.305 | 862,486 | -0.33(-3.78%) |
Apr 21, 2006 | 8.749 | 8.830 | 8.487 | 8.631 | 954,522 | -0.12(-1.34%) |
Apr 20, 2006 | 8.758 | 8.803 | 8.541 | 8.749 | 690,188 | -0.01(-0.10%) |
Apr 19, 2006 | 8.830 | 8.929 | 8.622 | 8.758 | 772,302 | -0.02(-0.21%) |
Apr 18, 2006 | 8.351 | 8.803 | 8.279 | 8.776 | 1,263,118 | +0.42(+5.08%) |
Apr 17, 2006 | 8.523 | 8.667 | 8.135 | 8.351 | 1,211,339 | -0.15(-1.80%) |
Apr 13, 2006 | 8.261 | 8.532 | 8.180 | 8.505 | 681,741 | +0.33(+4.09%) |
Apr 12, 2006 | 8.225 | 8.315 | 8.135 | 8.171 | 469,499 | -0.05(-0.66%) |
Apr 11, 2006 | 8.351 | 8.487 | 8.197 | 8.225 | 638,432 | -0.08(-0.98%) |
Apr 10, 2006 | 8.424 | 8.550 | 8.279 | 8.306 | 938,165 | -0.27(-3.16%) |
Apr 07, 2006 | 8.974 | 9.092 | 8.550 | 8.577 | 942,664 | -0.36(-4.04%) |
Apr 06, 2006 | 8.803 | 8.974 | 8.794 | 8.938 | 641,199 | +0.13(+1.43%) |
Apr 05, 2006 | 8.821 | 8.929 | 8.721 | 8.812 | 794,623 | +0.05(+0.52%) |
Apr 04, 2006 | 8.776 | 8.911 | 8.694 | 8.767 | 1,032,239 | +0.00(+0.00%) |
Apr 03, 2006 | 8.631 | 8.911 | 8.559 | 8.767 | 1,326,888 | +0.15(+1.78%) |
Mar 31, 2006 | 8.712 | 8.758 | 8.487 | 8.613 | 825,446 | -0.07(-0.83%) |
Mar 30, 2006 | 8.514 | 8.866 | 8.514 | 8.685 | 1,480,132 | +0.17(+2.01%) |
Mar 29, 2006 | 8.315 | 8.532 | 8.162 | 8.514 | 1,064,715 | +0.25(+3.06%) |
Mar 28, 2006 | 8.532 | 8.577 | 8.207 | 8.261 | 1,107,054 | -0.28(-3.28%) |
Mar 27, 2006 | 8.568 | 8.667 | 8.460 | 8.541 | 728,222 | -0.03(-0.32%) |
Mar 24, 2006 | 8.369 | 8.595 | 8.333 | 8.568 | 735,092 | +0.25(+3.04%) |
Mar 23, 2006 | 8.442 | 8.514 | 8.306 | 8.315 | 1,161,442 | -0.08(-0.97%) |
Mar 22, 2006 | 8.089 | 8.523 | 8.053 | 8.396 | 2,661,039 | +0.31(+3.79%) |
Mar 21, 2006 | 7.964 | 8.451 | 7.963 | 8.089 | 2,496,381 | +0.11(+1.36%) |
Mar 20, 2006 | 7.990 | 8.098 | 7.900 | 7.981 | 1,662,659 | +0.03(+0.34%) |
Mar 17, 2006 | 8.216 | 8.216 | 7.810 | 7.954 | 4,042,005 | -0.16(-2.00%) |
Mar 16, 2006 | 9.660 | 9.660 | 8.008 | 8.117 | 10,123,755 | -2.07(-20.30%) |
Mar 15, 2006 | 9.904 | 10.38 | 9.877 | 10.18 | 1,860,871 | +0.28(+2.83%) |
Mar 14, 2006 | 9.444 | 9.904 | 9.435 | 9.904 | 1,361,342 | +0.49(+5.18%) |
Mar 13, 2006 | 9.453 | 9.660 | 9.399 | 9.417 | 864,656 | +0.01(+0.10%) |
Mar 10, 2006 | 9.462 | 9.642 | 9.344 | 9.408 | 760,696 | -0.02(-0.19%) |
Mar 09, 2006 | 9.588 | 9.859 | 9.353 | 9.426 | 890,293 | -0.15(-1.60%) |
Mar 08, 2006 | 9.498 | 9.724 | 9.335 | 9.579 | 1,454,406 | +0.00(+0.00%) |
Mar 07, 2006 | 9.940 | 10.06 | 9.534 | 9.579 | 2,588,352 | -0.45(-4.50%) |
Mar 06, 2006 | 10.41 | 10.49 | 10.03 | 10.03 | 862,441 | -0.40(-3.81%) |
Mar 03, 2006 | 10.47 | 10.59 | 10.31 | 10.43 | 2,722,893 | -0.17(-1.62%) |
Mar 02, 2006 | 10.53 | 10.82 | 10.44 | 10.60 | 1,694,803 | +0.06(+0.60%) |