Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.834 | 9.849 | 9.489 | 9.537 | 48,877,152 | +1.29(+15.67%) |
May 30, 2006 | 8.377 | 8.408 | 8.210 | 8.245 | 2,699,298 | -0.13(-1.58%) |
May 26, 2006 | 8.368 | 8.410 | 8.320 | 8.377 | 4,322,946 | +0.06(+0.69%) |
May 25, 2006 | 8.301 | 8.377 | 8.285 | 8.320 | 3,644,796 | +0.05(+0.65%) |
May 24, 2006 | 8.243 | 8.348 | 8.210 | 8.266 | 4,051,686 | -0.07(-0.85%) |
May 23, 2006 | 8.327 | 8.458 | 8.299 | 8.337 | 6,213,159 | +0.09(+1.12%) |
May 22, 2006 | 8.255 | 8.289 | 8.153 | 8.245 | 4,410,323 | -0.04(-0.46%) |
May 19, 2006 | 8.339 | 8.373 | 8.136 | 8.283 | 9,886,647 | -0.06(-0.67%) |
May 18, 2006 | 8.508 | 8.565 | 8.329 | 8.339 | 5,776,535 | -0.18(-2.14%) |
May 17, 2006 | 8.607 | 8.649 | 8.492 | 8.521 | 3,659,663 | -0.16(-1.83%) |
May 16, 2006 | 8.768 | 8.803 | 8.680 | 8.680 | 3,741,302 | -0.09(-1.07%) |
May 15, 2006 | 8.916 | 8.918 | 8.665 | 8.774 | 4,417,626 | -0.17(-1.91%) |
May 12, 2006 | 9.127 | 9.146 | 8.927 | 8.945 | 3,509,427 | -0.21(-2.34%) |
May 11, 2006 | 9.192 | 9.221 | 9.067 | 9.159 | 2,838,319 | -0.07(-0.81%) |
May 10, 2006 | 9.182 | 9.236 | 9.092 | 9.234 | 3,830,505 | -0.01(-0.08%) |
May 09, 2006 | 9.201 | 9.297 | 9.123 | 9.242 | 3,594,196 | -0.01(-0.08%) |
May 08, 2006 | 9.355 | 9.374 | 9.178 | 9.249 | 2,169,819 | -0.08(-0.90%) |
May 05, 2006 | 9.154 | 9.363 | 9.146 | 9.334 | 2,145,823 | +0.19(+2.08%) |
May 04, 2006 | 9.182 | 9.244 | 9.106 | 9.144 | 1,436,374 | -0.07(-0.71%) |
May 03, 2006 | 9.129 | 9.230 | 9.129 | 9.209 | 3,172,699 | +0.04(+0.42%) |
May 02, 2006 | 9.050 | 9.178 | 9.021 | 9.171 | 1,185,197 | +0.13(+1.44%) |
May 01, 2006 | 9.106 | 9.163 | 9.016 | 9.040 | 1,630,429 | -0.08(-0.90%) |
Apr 28, 2006 | 9.142 | 9.167 | 9.100 | 9.123 | 2,217,029 | -0.02(-0.23%) |
Apr 27, 2006 | 9.121 | 9.178 | 9.083 | 9.144 | 4,266,608 | +0.02(+0.25%) |
Apr 26, 2006 | 9.100 | 9.144 | 9.071 | 9.121 | 2,247,807 | +0.02(+0.25%) |
Apr 25, 2006 | 9.134 | 9.142 | 9.016 | 9.098 | 2,508,373 | -0.04(-0.40%) |
Apr 24, 2006 | 9.190 | 9.230 | 9.132 | 9.134 | 2,058,968 | -0.06(-0.60%) |
Apr 21, 2006 | 9.290 | 9.322 | 9.142 | 9.190 | 4,163,581 | -0.08(-0.85%) |
Apr 20, 2006 | 9.230 | 9.322 | 9.226 | 9.269 | 3,326,587 | +0.05(+0.58%) |
Apr 19, 2006 | 7.668 | 9.249 | 9.167 | 9.215 | 1,937,162 | +0.03(+0.38%) |
Apr 18, 2006 | 9.106 | 9.225 | 9.071 | 9.180 | 3,199,043 | +0.13(+1.46%) |
Apr 17, 2006 | 9.086 | 9.136 | 9.006 | 9.048 | 2,114,524 | +0.02(+0.17%) |
Apr 13, 2006 | 9.052 | 9.063 | 8.964 | 9.033 | 2,689,908 | -0.02(-0.21%) |
Apr 12, 2006 | 9.075 | 9.127 | 9.042 | 9.052 | 1,752,496 | -0.02(-0.17%) |
Apr 11, 2006 | 9.163 | 9.240 | 9.023 | 9.067 | 3,145,834 | -0.10(-1.05%) |
Apr 10, 2006 | 9.192 | 9.230 | 9.150 | 9.163 | 4,052,990 | -0.00(-0.04%) |
Apr 07, 2006 | 9.225 | 9.238 | 9.157 | 9.167 | 7,235,080 | -0.06(-0.62%) |
Apr 06, 2006 | 9.184 | 9.234 | 9.123 | 9.225 | 5,187,849 | +0.13(+1.45%) |
Apr 05, 2006 | 8.912 | 9.106 | 8.910 | 9.092 | 5,099,167 | +0.22(+2.48%) |
Apr 04, 2006 | 8.705 | 8.914 | 8.694 | 8.872 | 3,207,650 | +0.04(+0.50%) |
Apr 03, 2006 | 8.694 | 8.897 | 8.653 | 8.828 | 4,369,895 | +0.16(+1.84%) |
Mar 31, 2006 | 8.648 | 8.682 | 8.555 | 8.669 | 3,121,316 | +0.02(+0.27%) |
Mar 30, 2006 | 8.646 | 8.701 | 8.607 | 8.646 | 2,916,045 | -0.01(-0.09%) |
Mar 29, 2006 | 8.653 | 8.686 | 8.613 | 8.653 | 2,013,062 | -0.03(-0.33%) |
Mar 28, 2006 | 8.682 | 8.730 | 8.592 | 8.682 | 2,238,156 | +0.02(+0.18%) |
Mar 27, 2006 | 8.684 | 8.720 | 8.638 | 8.667 | 1,412,378 | -0.04(-0.44%) |
Mar 24, 2006 | 8.646 | 8.732 | 8.644 | 8.705 | 4,265,303 | +0.05(+0.53%) |
Mar 23, 2006 | 8.624 | 8.674 | 8.521 | 8.659 | 2,500,287 | +0.01(+0.11%) |
Mar 22, 2006 | 8.544 | 8.684 | 8.387 | 8.649 | 5,476,584 | +0.09(+1.05%) |
Mar 21, 2006 | 8.638 | 8.678 | 8.486 | 8.559 | 4,879,812 | -0.14(-1.59%) |
Mar 20, 2006 | 8.914 | 8.991 | 8.628 | 8.697 | 5,704,286 | -0.16(-1.84%) |
Mar 17, 2006 | 8.807 | 8.889 | 8.753 | 8.860 | 3,456,218 | +0.11(+1.27%) |
Mar 16, 2006 | 8.753 | 8.778 | 8.694 | 8.749 | 3,081,670 | +0.02(+0.18%) |
Mar 15, 2006 | 8.665 | 8.738 | 8.571 | 8.734 | 3,423,875 | +0.13(+1.52%) |
Mar 14, 2006 | 8.513 | 8.646 | 8.513 | 8.603 | 2,475,769 | +0.09(+1.06%) |
Mar 13, 2006 | 8.511 | 8.563 | 8.452 | 8.513 | 3,302,591 | +0.24(+2.85%) |
Mar 10, 2006 | 8.262 | 8.322 | 8.153 | 8.278 | 1,455,675 | -0.02(-0.28%) |
Mar 09, 2006 | 8.341 | 8.375 | 8.232 | 8.301 | 2,892,049 | -0.02(-0.30%) |
Mar 08, 2006 | 8.232 | 8.339 | 8.011 | 8.325 | 5,986,762 | +0.10(+1.24%) |
Mar 07, 2006 | 8.396 | 8.444 | 8.189 | 8.224 | 10,406,736 | +0.10(+1.23%) |
Mar 06, 2006 | 8.435 | 8.435 | 8.111 | 8.124 | 5,009,443 | -0.33(-3.88%) |
Mar 03, 2006 | 8.515 | 8.557 | 8.389 | 8.452 | 3,018,290 | -0.06(-0.74%) |
Mar 02, 2006 | 8.454 | 8.529 | 8.414 | 8.515 | 3,413,703 | +0.08(+0.95%) |