Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.995 | 9.090 | 8.988 | 9.063 | 8,951 | +0.07(+0.83%) |
May 30, 2006 | 8.934 | 9.050 | 8.934 | 8.988 | 15,995 | -0.01(-0.15%) |
May 26, 2006 | 9.063 | 9.063 | 9.002 | 9.002 | 586 | +0.01(+0.08%) |
May 25, 2006 | 8.995 | 9.056 | 8.975 | 8.995 | 18,049 | +0.02(+0.23%) |
May 24, 2006 | 8.961 | 9.077 | 8.961 | 8.975 | 12,473 | -0.05(-0.60%) |
May 23, 2006 | 8.947 | 9.029 | 8.947 | 9.029 | 4,549 | +0.03(+0.38%) |
May 22, 2006 | 8.961 | 8.995 | 8.913 | 8.995 | 7,190 | +0.03(+0.38%) |
May 19, 2006 | 8.927 | 8.961 | 8.927 | 8.961 | 4,989 | +0.03(+0.38%) |
May 18, 2006 | 8.927 | 8.948 | 8.927 | 8.927 | 5,723 | +0.00(+0.00%) |
May 17, 2006 | 8.934 | 8.961 | 8.927 | 8.927 | 10,272 | -0.03(-0.38%) |
May 16, 2006 | 8.906 | 9.043 | 8.906 | 8.961 | 20,251 | +0.01(+0.15%) |
May 15, 2006 | 8.913 | 9.179 | 8.906 | 8.947 | 26,561 | +0.02(+0.23%) |
May 12, 2006 | 8.995 | 8.995 | 8.927 | 8.927 | 25,093 | -0.07(-0.76%) |
May 11, 2006 | 8.981 | 8.995 | 8.981 | 8.995 | 1,614 | -0.04(-0.45%) |
May 10, 2006 | 8.981 | 9.036 | 8.981 | 9.036 | 1,027 | -0.02(-0.23%) |
May 09, 2006 | 8.961 | 9.056 | 8.961 | 9.056 | 14,821 | +0.09(+0.99%) |
May 08, 2006 | 8.968 | 8.981 | 8.968 | 8.968 | 1,173 | -0.02(-0.23%) |
May 05, 2006 | 9.063 | 9.077 | 8.961 | 8.988 | 11,886 | -0.03(-0.30%) |
May 04, 2006 | 8.988 | 9.023 | 8.982 | 9.015 | 1,614 | +0.00(+0.00%) |
May 03, 2006 | 8.968 | 9.015 | 8.947 | 9.015 | 10,859 | +0.05(+0.53%) |
May 02, 2006 | 8.968 | 9.029 | 8.968 | 8.968 | 7,924 | -0.01(-0.15%) |
May 01, 2006 | 9.029 | 9.029 | 8.981 | 8.981 | 3,815 | -0.05(-0.53%) |
Apr 28, 2006 | 8.968 | 9.029 | 8.961 | 9.029 | 15,848 | +0.02(+0.23%) |
Apr 27, 2006 | 8.981 | 9.022 | 8.981 | 9.009 | 11,152 | -0.03(-0.38%) |
Apr 26, 2006 | 9.111 | 9.118 | 9.043 | 9.043 | 2,641 | -0.02(-0.23%) |
Apr 25, 2006 | 9.159 | 9.159 | 8.968 | 9.063 | 26,708 | -0.03(-0.30%) |
Apr 24, 2006 | 9.090 | 9.165 | 9.090 | 9.090 | 8,511 | +0.00(+0.00%) |
Apr 21, 2006 | 9.097 | 9.172 | 9.079 | 9.090 | 14,234 | -0.03(-0.37%) |
Apr 20, 2006 | 9.070 | 9.159 | 9.021 | 9.125 | 11,152 | +0.02(+0.22%) |
Apr 19, 2006 | 8.941 | 9.104 | 8.941 | 9.104 | 18,930 | +0.13(+1.44%) |
Apr 18, 2006 | 8.975 | 8.995 | 8.941 | 8.975 | 3,962 | -0.04(-0.45%) |
Apr 17, 2006 | 8.913 | 9.015 | 8.913 | 9.015 | 9,685 | +0.03(+0.38%) |
Apr 13, 2006 | 9.050 | 9.063 | 8.981 | 8.981 | 7,777 | +0.01(+0.08%) |
Apr 12, 2006 | 9.036 | 9.111 | 8.975 | 8.975 | 11,299 | -0.11(-1.20%) |
Apr 11, 2006 | 9.063 | 9.084 | 9.056 | 9.084 | 2,201 | -0.01(-0.07%) |
Apr 10, 2006 | 9.043 | 9.090 | 9.043 | 9.090 | 586 | +0.07(+0.76%) |
Apr 07, 2006 | 9.193 | 9.199 | 9.022 | 9.022 | 23,332 | -0.18(-1.93%) |
Apr 06, 2006 | 9.247 | 9.247 | 9.199 | 9.199 | 5,869 | -0.02(-0.22%) |
Apr 05, 2006 | 9.165 | 9.220 | 9.165 | 9.220 | 3,962 | +0.02(+0.22%) |
Apr 04, 2006 | 9.315 | 9.315 | 9.131 | 9.199 | 19,077 | -0.10(-1.10%) |
Apr 03, 2006 | 9.240 | 9.302 | 9.138 | 9.302 | 11,299 | +0.13(+1.41%) |
Mar 31, 2006 | 9.213 | 9.213 | 9.145 | 9.172 | 6,163 | -0.07(-0.81%) |
Mar 30, 2006 | 9.193 | 9.302 | 9.193 | 9.247 | 11,006 | +0.02(+0.22%) |
Mar 29, 2006 | 9.254 | 9.288 | 9.206 | 9.227 | 19,957 | -0.03(-0.29%) |
Mar 28, 2006 | 9.240 | 9.274 | 9.193 | 9.254 | 11,299 | +0.05(+0.59%) |
Mar 27, 2006 | 9.281 | 9.288 | 9.159 | 9.199 | 23,626 | -0.04(-0.44%) |
Mar 24, 2006 | 9.254 | 9.281 | 9.206 | 9.240 | 8,071 | -0.11(-1.17%) |
Mar 23, 2006 | 9.309 | 9.349 | 9.302 | 9.349 | 4,549 | +0.16(+1.70%) |
Mar 22, 2006 | 9.302 | 9.315 | 9.186 | 9.193 | 5,723 | -0.05(-0.59%) |
Mar 21, 2006 | 9.254 | 9.336 | 9.240 | 9.247 | 8,364 | -0.01(-0.07%) |
Mar 20, 2006 | 9.302 | 9.404 | 9.254 | 9.254 | 14,674 | -0.06(-0.66%) |
Mar 17, 2006 | 9.302 | 9.377 | 9.302 | 9.315 | 3,228 | -0.05(-0.58%) |
Mar 16, 2006 | 9.336 | 9.370 | 9.268 | 9.370 | 4,842 | +0.09(+0.95%) |
Mar 15, 2006 | 9.295 | 9.363 | 9.281 | 9.281 | 14,087 | -0.05(-0.51%) |
Mar 14, 2006 | 9.274 | 9.329 | 9.244 | 9.329 | 10,712 | +0.05(+0.51%) |
Mar 13, 2006 | 9.322 | 9.343 | 9.281 | 9.281 | 12,473 | -0.05(-0.58%) |
Mar 10, 2006 | 9.254 | 9.336 | 9.254 | 9.336 | 18,196 | +0.09(+0.96%) |
Mar 09, 2006 | 9.343 | 9.349 | 9.247 | 9.247 | 9,832 | -0.07(-0.73%) |
Mar 08, 2006 | 9.247 | 9.336 | 9.240 | 9.315 | 9,538 | +0.02(+0.22%) |
Mar 07, 2006 | 9.336 | 9.343 | 9.295 | 9.295 | 12,473 | -0.12(-1.30%) |
Mar 06, 2006 | 9.506 | 9.507 | 9.418 | 9.418 | 10,859 | -0.10(-1.00%) |
Mar 03, 2006 | 9.642 | 9.642 | 9.506 | 9.513 | 19,077 | -0.11(-1.13%) |
Mar 02, 2006 | 9.690 | 9.690 | 9.622 | 9.622 | 3,521 | -0.07(-0.70%) |