Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.021 | 9.131 | 9.017 | 9.087 | 439,801 | +0.16(+1.77%) |
May 30, 2006 | 9.012 | 9.039 | 8.916 | 8.929 | 653,308 | -0.14(-1.50%) |
May 26, 2006 | 9.091 | 9.100 | 8.999 | 9.065 | 743,734 | +0.03(+0.29%) |
May 25, 2006 | 8.934 | 9.061 | 8.907 | 9.039 | 725,010 | +0.12(+1.38%) |
May 24, 2006 | 8.934 | 8.986 | 8.807 | 8.916 | 757,207 | -0.07(-0.73%) |
May 23, 2006 | 9.017 | 9.087 | 8.982 | 8.982 | 2,065,879 | -0.10(-1.11%) |
May 22, 2006 | 9.052 | 9.122 | 8.977 | 9.083 | 548,724 | -0.08(-0.91%) |
May 19, 2006 | 9.161 | 9.227 | 9.061 | 9.166 | 1,245,647 | +0.07(+0.82%) |
May 18, 2006 | 9.223 | 9.271 | 9.087 | 9.091 | 544,842 | -0.09(-0.95%) |
May 17, 2006 | 9.393 | 9.411 | 9.161 | 9.179 | 1,590,683 | -0.33(-3.45%) |
May 16, 2006 | 9.520 | 9.525 | 9.442 | 9.507 | 443,454 | +0.03(+0.32%) |
May 15, 2006 | 9.459 | 9.551 | 9.411 | 9.477 | 794,885 | -0.19(-1.99%) |
May 12, 2006 | 9.783 | 9.805 | 9.634 | 9.669 | 903,579 | -0.17(-1.69%) |
May 11, 2006 | 9.901 | 9.967 | 9.831 | 9.836 | 931,209 | -0.04(-0.40%) |
May 10, 2006 | 9.801 | 9.875 | 9.801 | 9.875 | 767,026 | +0.12(+1.26%) |
May 09, 2006 | 9.757 | 9.792 | 9.726 | 9.753 | 1,633,613 | -0.04(-0.36%) |
May 08, 2006 | 9.774 | 9.801 | 9.731 | 9.788 | 1,084,432 | +0.04(+0.45%) |
May 05, 2006 | 9.665 | 9.761 | 9.634 | 9.744 | 826,397 | +0.13(+1.37%) |
May 04, 2006 | 9.516 | 9.626 | 9.499 | 9.612 | 535,479 | +0.02(+0.23%) |
May 03, 2006 | 9.634 | 9.639 | 9.573 | 9.591 | 437,061 | -0.15(-1.57%) |
May 02, 2006 | 9.696 | 9.761 | 9.678 | 9.744 | 879,146 | +0.12(+1.23%) |
May 01, 2006 | 9.687 | 9.739 | 9.599 | 9.626 | 428,383 | -0.04(-0.36%) |
Apr 28, 2006 | 9.542 | 9.722 | 9.534 | 9.661 | 706,970 | +0.06(+0.64%) |
Apr 27, 2006 | 9.420 | 9.599 | 9.415 | 9.599 | 560,141 | +0.11(+1.11%) |
Apr 26, 2006 | 9.429 | 9.516 | 9.415 | 9.494 | 802,420 | +0.03(+0.28%) |
Apr 25, 2006 | 9.481 | 9.507 | 9.398 | 9.468 | 555,346 | +0.14(+1.55%) |
Apr 24, 2006 | 9.266 | 9.345 | 9.253 | 9.323 | 354,170 | +0.05(+0.52%) |
Apr 21, 2006 | 9.214 | 9.297 | 9.183 | 9.275 | 866,130 | +0.17(+1.83%) |
Apr 20, 2006 | 9.087 | 9.131 | 9.083 | 9.109 | 229,719 | -0.07(-0.76%) |
Apr 19, 2006 | 9.100 | 9.192 | 9.096 | 9.179 | 343,437 | +0.14(+1.60%) |
Apr 18, 2006 | 8.929 | 9.052 | 8.912 | 9.034 | 456,242 | +0.15(+1.68%) |
Apr 17, 2006 | 8.907 | 8.956 | 8.881 | 8.886 | 206,884 | +0.02(+0.25%) |
Apr 13, 2006 | 8.855 | 8.868 | 8.798 | 8.864 | 245,247 | +0.01(+0.10%) |
Apr 12, 2006 | 8.890 | 8.903 | 8.833 | 8.855 | 308,957 | -0.09(-0.98%) |
Apr 11, 2006 | 8.991 | 9.026 | 8.881 | 8.942 | 438,659 | -0.04(-0.49%) |
Apr 10, 2006 | 8.995 | 9.043 | 8.973 | 8.986 | 169,207 | -0.00(-0.05%) |
Apr 07, 2006 | 9.118 | 9.135 | 8.956 | 8.991 | 1,053,833 | -0.25(-2.66%) |
Apr 06, 2006 | 9.227 | 9.266 | 9.188 | 9.236 | 1,198,378 | -0.04(-0.42%) |
Apr 05, 2006 | 9.266 | 9.319 | 9.232 | 9.275 | 587,771 | -0.10(-1.03%) |
Apr 04, 2006 | 9.293 | 9.385 | 9.266 | 9.372 | 538,220 | +0.16(+1.76%) |
Apr 03, 2006 | 9.135 | 9.245 | 9.135 | 9.210 | 437,061 | +0.08(+0.86%) |
Mar 31, 2006 | 9.126 | 9.157 | 9.096 | 9.131 | 488,896 | +0.07(+0.72%) |
Mar 30, 2006 | 9.043 | 9.131 | 9.043 | 9.065 | 485,242 | +0.16(+1.77%) |
Mar 29, 2006 | 8.850 | 8.942 | 8.815 | 8.907 | 414,454 | +0.05(+0.54%) |
Mar 28, 2006 | 8.973 | 8.997 | 8.850 | 8.859 | 2,902,095 | -0.02(-0.20%) |
Mar 27, 2006 | 8.881 | 8.912 | 8.864 | 8.877 | 348,461 | -0.04(-0.39%) |
Mar 24, 2006 | 8.859 | 8.925 | 8.850 | 8.912 | 457,155 | +0.08(+0.94%) |
Mar 23, 2006 | 8.890 | 8.916 | 8.820 | 8.829 | 649,198 | -0.16(-1.80%) |
Mar 22, 2006 | 8.938 | 9.008 | 8.938 | 8.991 | 380,658 | +0.00(+0.05%) |
Mar 21, 2006 | 9.030 | 9.048 | 8.982 | 8.986 | 2,597,248 | -0.15(-1.68%) |
Mar 20, 2006 | 9.153 | 9.157 | 9.100 | 9.139 | 695,096 | -0.02(-0.19%) |
Mar 17, 2006 | 9.113 | 9.175 | 9.100 | 9.157 | 512,873 | +0.05(+0.58%) |
Mar 16, 2006 | 9.039 | 9.109 | 9.021 | 9.104 | 288,405 | +0.03(+0.29%) |
Mar 15, 2006 | 9.052 | 9.083 | 9.004 | 9.078 | 256,208 | +0.10(+1.12%) |
Mar 14, 2006 | 8.881 | 9.004 | 8.872 | 8.977 | 208,483 | +0.11(+1.18%) |
Mar 13, 2006 | 8.881 | 8.907 | 8.842 | 8.872 | 427,698 | -0.04(-0.44%) |
Mar 10, 2006 | 8.772 | 8.925 | 8.737 | 8.912 | 520,637 | +0.13(+1.50%) |
Mar 09, 2006 | 8.802 | 8.833 | 8.767 | 8.780 | 471,085 | +0.05(+0.55%) |
Mar 08, 2006 | 8.649 | 8.745 | 8.649 | 8.732 | 302,106 | +0.01(+0.15%) |
Mar 07, 2006 | 8.671 | 8.737 | 8.658 | 8.719 | 348,004 | -0.13(-1.48%) |
Mar 06, 2006 | 8.899 | 8.899 | 8.820 | 8.850 | 613,575 | -0.00(-0.05%) |
Mar 03, 2006 | 8.833 | 8.894 | 8.808 | 8.855 | 433,635 | -0.09(-0.98%) |
Mar 02, 2006 | 8.894 | 8.956 | 8.820 | 8.942 | 221,727 | -0.07(-0.73%) |