Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.557 | 8.606 | 8.547 | 8.592 | 22,604 | +0.02(+0.23%) |
May 30, 2006 | 8.621 | 8.621 | 8.572 | 8.572 | 14,733 | -0.03(-0.40%) |
May 26, 2006 | 8.601 | 8.611 | 8.572 | 8.606 | 29,466 | +0.00(+0.06%) |
May 25, 2006 | 8.601 | 8.616 | 8.596 | 8.601 | 15,944 | +0.00(+0.00%) |
May 24, 2006 | 8.577 | 8.601 | 8.527 | 8.601 | 49,245 | +0.02(+0.29%) |
May 23, 2006 | 8.596 | 8.616 | 8.572 | 8.577 | 19,779 | -0.02(-0.23%) |
May 22, 2006 | 8.596 | 8.636 | 8.567 | 8.596 | 47,429 | -0.02(-0.23%) |
May 19, 2006 | 8.596 | 8.621 | 8.567 | 8.616 | 13,118 | +0.02(+0.23%) |
May 18, 2006 | 8.601 | 8.616 | 8.587 | 8.596 | 13,926 | -0.03(-0.40%) |
May 17, 2006 | 8.572 | 8.631 | 8.557 | 8.631 | 26,237 | +0.02(+0.29%) |
May 16, 2006 | 8.512 | 8.616 | 8.512 | 8.606 | 14,733 | +0.09(+1.05%) |
May 15, 2006 | 8.473 | 8.562 | 8.423 | 8.517 | 10,898 | -0.01(-0.12%) |
May 12, 2006 | 8.596 | 8.596 | 8.522 | 8.527 | 20,989 | -0.07(-0.81%) |
May 11, 2006 | 8.532 | 8.596 | 8.532 | 8.596 | 12,715 | -0.01(-0.12%) |
May 10, 2006 | 8.527 | 8.621 | 8.527 | 8.606 | 16,751 | +0.03(+0.40%) |
May 09, 2006 | 8.577 | 8.596 | 8.527 | 8.572 | 57,520 | -0.00(-0.06%) |
May 08, 2006 | 8.596 | 8.621 | 8.577 | 8.577 | 31,888 | -0.02(-0.23%) |
May 05, 2006 | 8.572 | 8.646 | 8.572 | 8.596 | 32,292 | -0.02(-0.23%) |
May 04, 2006 | 8.616 | 8.616 | 8.606 | 8.616 | 15,540 | +0.01(+0.12%) |
May 03, 2006 | 8.552 | 8.606 | 8.552 | 8.606 | 126,747 | +0.05(+0.64%) |
May 02, 2006 | 8.547 | 8.552 | 8.473 | 8.552 | 36,126 | -0.00(-0.06%) |
May 01, 2006 | 8.552 | 8.562 | 8.537 | 8.557 | 26,842 | +0.00(+0.06%) |
Apr 28, 2006 | 8.596 | 8.661 | 8.532 | 8.552 | 35,723 | -0.04(-0.46%) |
Apr 27, 2006 | 8.646 | 8.651 | 8.592 | 8.592 | 28,255 | -0.05(-0.63%) |
Apr 26, 2006 | 8.587 | 8.661 | 8.587 | 8.646 | 16,549 | +0.05(+0.63%) |
Apr 25, 2006 | 8.562 | 8.606 | 8.562 | 8.592 | 15,742 | +0.00(+0.06%) |
Apr 24, 2006 | 8.532 | 8.592 | 8.532 | 8.587 | 23,210 | +0.05(+0.58%) |
Apr 21, 2006 | 8.537 | 8.567 | 8.532 | 8.537 | 14,127 | -0.00(-0.06%) |
Apr 20, 2006 | 8.527 | 8.577 | 8.527 | 8.542 | 42,989 | +0.01(+0.17%) |
Apr 19, 2006 | 8.527 | 8.562 | 8.527 | 8.527 | 29,668 | +0.00(+0.00%) |
Apr 18, 2006 | 8.458 | 8.537 | 8.458 | 8.527 | 25,026 | +0.07(+0.82%) |
Apr 17, 2006 | 8.448 | 8.497 | 8.448 | 8.458 | 43,594 | -0.01(-0.18%) |
Apr 13, 2006 | 8.448 | 8.483 | 8.433 | 8.473 | 47,227 | +0.02(+0.29%) |
Apr 12, 2006 | 8.403 | 8.448 | 8.403 | 8.448 | 34,108 | -0.02(-0.29%) |
Apr 11, 2006 | 8.433 | 8.507 | 8.433 | 8.473 | 28,457 | +0.01(+0.18%) |
Apr 10, 2006 | 8.473 | 8.492 | 8.433 | 8.458 | 32,292 | +0.02(+0.23%) |
Apr 07, 2006 | 8.547 | 8.547 | 8.438 | 8.438 | 15,944 | -0.08(-0.93%) |
Apr 06, 2006 | 8.596 | 8.596 | 8.487 | 8.517 | 33,705 | -0.04(-0.46%) |
Apr 05, 2006 | 8.596 | 8.596 | 8.522 | 8.557 | 98,491 | +0.03(+0.41%) |
Apr 04, 2006 | 8.458 | 8.527 | 8.423 | 8.522 | 71,244 | +0.06(+0.76%) |
Apr 03, 2006 | 8.324 | 8.512 | 8.324 | 8.458 | 107,775 | +0.09(+1.13%) |
Mar 31, 2006 | 8.304 | 8.364 | 8.304 | 8.364 | 31,283 | +0.06(+0.72%) |
Mar 30, 2006 | 8.299 | 8.349 | 8.299 | 8.304 | 73,666 | -0.05(-0.59%) |
Mar 29, 2006 | 8.468 | 8.468 | 8.309 | 8.354 | 118,068 | -0.11(-1.35%) |
Mar 28, 2006 | 8.562 | 8.562 | 8.423 | 8.468 | 104,748 | -0.07(-0.81%) |
Mar 27, 2006 | 8.532 | 8.562 | 8.522 | 8.537 | 25,631 | +0.00(+0.06%) |
Mar 24, 2006 | 8.468 | 8.542 | 8.468 | 8.532 | 59,942 | -0.06(-0.69%) |
Mar 23, 2006 | 8.562 | 8.596 | 8.542 | 8.592 | 27,044 | +0.06(+0.76%) |
Mar 22, 2006 | 8.502 | 8.557 | 8.502 | 8.527 | 17,558 | +0.01(+0.17%) |
Mar 21, 2006 | 8.497 | 8.537 | 8.497 | 8.512 | 9,687 | +0.00(+0.00%) |
Mar 20, 2006 | 8.522 | 8.542 | 8.496 | 8.512 | 29,870 | +0.02(+0.29%) |
Mar 17, 2006 | 8.487 | 8.537 | 8.483 | 8.487 | 42,787 | -0.01(-0.12%) |
Mar 16, 2006 | 8.413 | 8.497 | 8.413 | 8.497 | 43,594 | +0.03(+0.35%) |
Mar 15, 2006 | 8.403 | 8.522 | 8.339 | 8.468 | 57,520 | +0.10(+1.18%) |
Mar 14, 2006 | 8.393 | 8.418 | 8.364 | 8.369 | 15,540 | -0.02(-0.24%) |
Mar 13, 2006 | 8.423 | 8.487 | 8.374 | 8.388 | 39,558 | -0.10(-1.17%) |
Mar 10, 2006 | 8.443 | 8.492 | 8.443 | 8.487 | 29,466 | +0.02(+0.23%) |
Mar 09, 2006 | 8.403 | 8.473 | 8.403 | 8.468 | 23,815 | +0.02(+0.29%) |
Mar 08, 2006 | 8.383 | 8.443 | 8.378 | 8.443 | 36,934 | +0.03(+0.41%) |
Mar 07, 2006 | 8.374 | 8.413 | 8.369 | 8.408 | 27,650 | +0.00(+0.00%) |
Mar 06, 2006 | 8.378 | 8.408 | 8.378 | 8.408 | 32,494 | +0.01(+0.12%) |
Mar 03, 2006 | 8.478 | 8.512 | 8.398 | 8.398 | 72,052 | -0.11(-1.34%) |
Mar 02, 2006 | 8.512 | 8.542 | 8.468 | 8.512 | 22,604 | +0.01(+0.17%) |