Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.047 | 9.135 | 9.037 | 9.135 | 104,765 | +0.06(+0.68%) |
May 30, 2006 | 9.083 | 9.083 | 9.016 | 9.073 | 42,409 | -0.01(-0.06%) |
May 26, 2006 | 8.996 | 9.094 | 8.996 | 9.078 | 104,765 | +0.03(+0.29%) |
May 25, 2006 | 9.037 | 9.089 | 9.037 | 9.052 | 136,911 | +0.02(+0.17%) |
May 24, 2006 | 9.089 | 9.089 | 8.934 | 9.037 | 106,120 | +0.01(+0.11%) |
May 23, 2006 | 9.114 | 9.114 | 8.959 | 9.027 | 80,752 | -0.08(-0.91%) |
May 22, 2006 | 9.181 | 9.187 | 9.037 | 9.109 | 81,914 | -0.01(-0.06%) |
May 19, 2006 | 9.295 | 9.321 | 9.114 | 9.114 | 95,469 | -0.15(-1.62%) |
May 18, 2006 | 9.373 | 9.373 | 9.228 | 9.264 | 39,117 | -0.03(-0.33%) |
May 17, 2006 | 9.388 | 9.388 | 9.094 | 9.295 | 77,847 | -0.10(-1.10%) |
May 16, 2006 | 9.269 | 9.398 | 9.114 | 9.398 | 92,758 | +0.21(+2.25%) |
May 15, 2006 | 9.373 | 9.398 | 9.120 | 9.192 | 47,831 | -0.10(-1.06%) |
May 12, 2006 | 9.202 | 9.342 | 9.171 | 9.290 | 39,117 | +0.10(+1.07%) |
May 11, 2006 | 9.347 | 9.347 | 9.192 | 9.192 | 41,441 | -0.10(-1.11%) |
May 10, 2006 | 9.197 | 9.316 | 9.166 | 9.295 | 79,009 | +0.05(+0.50%) |
May 09, 2006 | 9.378 | 9.378 | 9.171 | 9.249 | 73,199 | -0.09(-1.00%) |
May 08, 2006 | 9.398 | 9.476 | 9.280 | 9.342 | 55,384 | -0.03(-0.33%) |
May 05, 2006 | 9.471 | 9.471 | 9.300 | 9.373 | 56,158 | -0.08(-0.82%) |
May 04, 2006 | 9.424 | 9.450 | 9.290 | 9.450 | 40,279 | +0.06(+0.60%) |
May 03, 2006 | 9.295 | 9.409 | 9.223 | 9.393 | 53,447 | +0.06(+0.61%) |
May 02, 2006 | 9.316 | 9.553 | 9.233 | 9.336 | 84,238 | +0.04(+0.44%) |
May 01, 2006 | 9.166 | 9.321 | 9.166 | 9.295 | 50,349 | +0.05(+0.56%) |
Apr 28, 2006 | 9.218 | 9.264 | 9.192 | 9.243 | 58,676 | +0.01(+0.06%) |
Apr 27, 2006 | 9.140 | 9.249 | 9.140 | 9.238 | 66,228 | +0.06(+0.62%) |
Apr 26, 2006 | 9.218 | 9.218 | 9.094 | 9.181 | 72,038 | +0.06(+0.68%) |
Apr 25, 2006 | 9.192 | 9.233 | 9.104 | 9.120 | 101,860 | +0.03(+0.28%) |
Apr 24, 2006 | 9.295 | 9.295 | 9.094 | 9.094 | 94,501 | -0.18(-1.89%) |
Apr 21, 2006 | 9.321 | 9.347 | 9.202 | 9.269 | 37,568 | +0.08(+0.84%) |
Apr 20, 2006 | 9.156 | 9.295 | 9.094 | 9.192 | 61,968 | +0.00(+0.00%) |
Apr 19, 2006 | 9.295 | 9.326 | 9.114 | 9.192 | 62,742 | -0.10(-1.11%) |
Apr 18, 2006 | 9.295 | 9.424 | 9.176 | 9.295 | 61,193 | +0.08(+0.84%) |
Apr 17, 2006 | 9.476 | 9.476 | 9.094 | 9.218 | 61,387 | -0.07(-0.78%) |
Apr 13, 2006 | 9.373 | 9.357 | 9.202 | 9.290 | 65,260 | -0.08(-0.88%) |
Apr 12, 2006 | 9.414 | 9.491 | 9.218 | 9.373 | 60,999 | -0.02(-0.16%) |
Apr 11, 2006 | 9.404 | 9.471 | 9.321 | 9.388 | 64,679 | -0.06(-0.60%) |
Apr 10, 2006 | 9.450 | 9.491 | 9.383 | 9.445 | 62,549 | -0.05(-0.54%) |
Apr 07, 2006 | 9.398 | 9.496 | 9.378 | 9.496 | 59,063 | +0.05(+0.49%) |
Apr 06, 2006 | 9.321 | 9.491 | 9.269 | 9.450 | 85,399 | +0.03(+0.33%) |
Apr 05, 2006 | 9.409 | 9.435 | 9.295 | 9.419 | 74,555 | +0.01(+0.11%) |
Apr 04, 2006 | 9.295 | 9.424 | 9.295 | 9.409 | 55,577 | +0.10(+1.11%) |
Apr 03, 2006 | 9.254 | 9.347 | 9.223 | 9.305 | 61,193 | +0.03(+0.33%) |
Mar 31, 2006 | 9.295 | 9.305 | 9.197 | 9.274 | 63,904 | +0.02(+0.17%) |
Mar 30, 2006 | 9.254 | 9.259 | 9.192 | 9.259 | 59,063 | +0.06(+0.62%) |
Mar 29, 2006 | 9.321 | 9.321 | 9.089 | 9.202 | 122,774 | -0.04(-0.45%) |
Mar 28, 2006 | 9.336 | 9.336 | 9.145 | 9.243 | 125,292 | -0.04(-0.44%) |
Mar 27, 2006 | 9.409 | 9.440 | 9.218 | 9.285 | 108,250 | -0.15(-1.59%) |
Mar 24, 2006 | 9.543 | 9.543 | 9.398 | 9.435 | 83,657 | -0.09(-0.92%) |
Mar 23, 2006 | 9.600 | 9.600 | 9.496 | 9.522 | 70,876 | -0.06(-0.59%) |
Mar 22, 2006 | 9.651 | 9.651 | 9.533 | 9.579 | 102,828 | -0.01(-0.11%) |
Mar 21, 2006 | 9.708 | 9.708 | 9.502 | 9.589 | 99,923 | -0.11(-1.12%) |
Mar 20, 2006 | 9.703 | 9.734 | 9.564 | 9.698 | 55,577 | -0.01(-0.05%) |
Mar 17, 2006 | 9.657 | 9.703 | 9.589 | 9.703 | 33,307 | +0.07(+0.75%) |
Mar 16, 2006 | 9.698 | 9.708 | 9.579 | 9.631 | 82,882 | +0.00(+0.00%) |
Mar 15, 2006 | 9.626 | 9.651 | 9.553 | 9.631 | 55,384 | +0.02(+0.21%) |
Mar 14, 2006 | 9.651 | 9.651 | 9.553 | 9.610 | 49,380 | +0.01(+0.05%) |
Mar 13, 2006 | 9.734 | 9.734 | 9.522 | 9.605 | 82,882 | -0.13(-1.33%) |
Mar 10, 2006 | 9.651 | 9.734 | 9.527 | 9.734 | 67,196 | +0.08(+0.86%) |
Mar 09, 2006 | 9.734 | 9.734 | 9.517 | 9.651 | 119,676 | -0.05(-0.53%) |
Mar 08, 2006 | 9.564 | 9.703 | 9.548 | 9.703 | 50,930 | +0.10(+1.08%) |
Mar 07, 2006 | 9.600 | 9.636 | 9.558 | 9.600 | 30,403 | -0.02(-0.21%) |
Mar 06, 2006 | 9.657 | 9.657 | 9.522 | 9.620 | 45,120 | +0.02(+0.22%) |
Mar 03, 2006 | 9.527 | 9.600 | 9.507 | 9.600 | 55,190 | +0.05(+0.54%) |
Mar 02, 2006 | 9.589 | 9.600 | 9.527 | 9.548 | 75,136 | -0.05(-0.54%) |