Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.054 | 9.186 | 8.999 | 9.033 | 136,136 | +0.08(+0.85%) |
May 30, 2006 | 9.540 | 9.540 | 8.950 | 8.957 | 203,199 | -0.43(-4.58%) |
May 26, 2006 | 9.422 | 9.547 | 9.276 | 9.387 | 101,005 | -0.01(-0.07%) |
May 25, 2006 | 9.491 | 9.491 | 9.144 | 9.394 | 74,246 | +0.35(+3.91%) |
May 24, 2006 | 9.158 | 9.748 | 8.922 | 9.040 | 203,695 | -0.10(-1.14%) |
May 23, 2006 | 8.894 | 9.214 | 8.811 | 9.144 | 97,325 | +0.55(+6.38%) |
May 22, 2006 | 8.763 | 8.770 | 8.326 | 8.596 | 214,576 | -0.28(-3.20%) |
May 19, 2006 | 8.978 | 9.075 | 8.617 | 8.881 | 63,474 | -0.12(-1.39%) |
May 18, 2006 | 8.874 | 9.040 | 8.693 | 9.005 | 83,540 | +0.12(+1.41%) |
May 17, 2006 | 8.978 | 9.089 | 8.672 | 8.881 | 58,249 | -0.12(-1.31%) |
May 16, 2006 | 9.130 | 9.283 | 8.922 | 8.999 | 86,094 | -0.06(-0.61%) |
May 15, 2006 | 9.165 | 9.241 | 9.012 | 9.054 | 26,623 | -0.27(-2.90%) |
May 12, 2006 | 9.595 | 9.609 | 9.297 | 9.325 | 50,308 | -0.10(-1.03%) |
May 11, 2006 | 9.637 | 9.713 | 9.373 | 9.422 | 74,536 | -0.15(-1.52%) |
May 10, 2006 | 9.547 | 9.671 | 9.484 | 9.567 | 44,722 | +0.03(+0.34%) |
May 09, 2006 | 9.443 | 9.678 | 9.366 | 9.535 | 52,676 | +0.04(+0.46%) |
May 08, 2006 | 9.463 | 9.567 | 9.366 | 9.491 | 55,284 | +0.05(+0.51%) |
May 05, 2006 | 9.533 | 9.671 | 9.429 | 9.443 | 97,195 | +0.03(+0.37%) |
May 04, 2006 | 9.345 | 9.574 | 9.345 | 9.408 | 56,224 | +0.08(+0.89%) |
May 03, 2006 | 9.415 | 9.456 | 9.227 | 9.325 | 102,926 | -0.31(-3.24%) |
May 02, 2006 | 9.762 | 9.859 | 9.602 | 9.637 | 108,840 | -0.15(-1.56%) |
May 01, 2006 | 9.713 | 9.977 | 9.713 | 9.789 | 107,073 | -0.15(-1.47%) |
Apr 28, 2006 | 9.401 | 9.949 | 9.401 | 9.935 | 208,851 | +0.56(+5.92%) |
Apr 27, 2006 | 9.338 | 9.554 | 9.241 | 9.380 | 106,227 | +0.16(+1.73%) |
Apr 26, 2006 | 9.325 | 9.456 | 9.207 | 9.221 | 50,192 | -0.06(-0.67%) |
Apr 25, 2006 | 9.491 | 9.491 | 9.262 | 9.283 | 36,120 | -0.20(-2.12%) |
Apr 24, 2006 | 9.685 | 9.727 | 9.484 | 9.484 | 100,498 | -0.20(-2.08%) |
Apr 21, 2006 | 9.637 | 9.776 | 9.373 | 9.685 | 134,415 | +0.01(+0.14%) |
Apr 20, 2006 | 9.366 | 9.734 | 9.332 | 9.671 | 168,483 | +0.39(+4.19%) |
Apr 19, 2006 | 9.144 | 9.332 | 9.144 | 9.283 | 62,952 | +0.21(+2.29%) |
Apr 18, 2006 | 9.179 | 9.290 | 9.019 | 9.075 | 92,305 | -0.19(-2.10%) |
Apr 17, 2006 | 9.144 | 9.332 | 9.089 | 9.269 | 61,029 | +0.16(+1.75%) |
Apr 13, 2006 | 8.985 | 9.200 | 8.874 | 9.110 | 123,826 | +0.08(+0.92%) |
Apr 12, 2006 | 9.068 | 9.089 | 8.950 | 9.026 | 26,924 | -0.04(-0.46%) |
Apr 11, 2006 | 9.276 | 9.290 | 8.950 | 9.068 | 77,861 | -0.23(-2.46%) |
Apr 10, 2006 | 9.415 | 9.422 | 9.290 | 9.297 | 70,392 | +0.00(+0.00%) |
Apr 07, 2006 | 9.304 | 9.359 | 9.207 | 9.297 | 95,104 | +0.06(+0.68%) |
Apr 06, 2006 | 9.200 | 9.338 | 9.200 | 9.234 | 141,004 | -0.11(-1.19%) |
Apr 05, 2006 | 9.484 | 9.484 | 9.297 | 9.345 | 174,739 | -0.16(-1.68%) |
Apr 04, 2006 | 9.519 | 9.609 | 9.470 | 9.505 | 73,422 | +0.11(+1.18%) |
Apr 03, 2006 | 9.380 | 9.540 | 9.366 | 9.394 | 71,836 | -0.01(-0.15%) |
Mar 31, 2006 | 9.463 | 9.519 | 9.375 | 9.408 | 62,024 | -0.10(-1.09%) |
Mar 30, 2006 | 9.373 | 9.588 | 9.359 | 9.512 | 103,560 | +0.12(+1.33%) |
Mar 29, 2006 | 9.415 | 9.484 | 9.311 | 9.387 | 59,008 | -0.03(-0.29%) |
Mar 28, 2006 | 9.318 | 9.644 | 9.318 | 9.415 | 240,481 | -0.03(-0.29%) |
Mar 27, 2006 | 9.574 | 9.609 | 9.338 | 9.443 | 154,835 | -0.08(-0.87%) |
Mar 24, 2006 | 9.630 | 9.706 | 9.491 | 9.526 | 96,992 | -0.13(-1.36%) |
Mar 23, 2006 | 9.803 | 9.803 | 9.602 | 9.658 | 53,185 | -0.12(-1.28%) |
Mar 22, 2006 | 9.838 | 9.838 | 9.644 | 9.783 | 52,320 | +0.10(+1.00%) |
Mar 21, 2006 | 9.859 | 9.859 | 9.630 | 9.685 | 99,007 | -0.07(-0.71%) |
Mar 20, 2006 | 9.845 | 9.949 | 9.678 | 9.755 | 95,397 | -0.17(-1.75%) |
Mar 17, 2006 | 9.956 | 9.984 | 9.658 | 9.928 | 168,438 | +0.10(+0.99%) |
Mar 16, 2006 | 9.845 | 9.970 | 9.776 | 9.831 | 13,975 | -0.01(-0.07%) |
Mar 15, 2006 | 9.921 | 9.921 | 9.699 | 9.838 | 38,841 | -0.12(-1.18%) |
Mar 14, 2006 | 9.935 | 10.03 | 9.852 | 9.956 | 103,441 | -0.01(-0.07%) |
Mar 13, 2006 | 9.894 | 10.00 | 9.817 | 9.963 | 166,206 | +0.15(+1.56%) |
Mar 10, 2006 | 9.678 | 9.928 | 9.671 | 9.810 | 138,221 | +0.08(+0.86%) |
Mar 09, 2006 | 9.567 | 9.748 | 9.567 | 9.727 | 161,397 | +0.22(+2.34%) |
Mar 08, 2006 | 9.470 | 9.554 | 9.366 | 9.505 | 155,998 | +0.11(+1.18%) |
Mar 07, 2006 | 9.574 | 9.623 | 9.338 | 9.394 | 81,152 | -0.13(-1.38%) |
Mar 06, 2006 | 9.602 | 9.644 | 9.394 | 9.526 | 100,966 | -0.01(-0.15%) |
Mar 03, 2006 | 9.491 | 9.630 | 9.456 | 9.540 | 113,204 | +0.17(+1.85%) |
Mar 02, 2006 | 9.283 | 9.401 | 9.248 | 9.366 | 69,213 | +0.05(+0.52%) |