Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.199 | 9.420 | 9.199 | 9.381 | 891,623 | +0.22(+2.42%) |
May 30, 2006 | 9.289 | 9.548 | 9.153 | 9.159 | 485,556 | -0.12(-1.33%) |
May 26, 2006 | 9.262 | 9.322 | 9.243 | 9.283 | 313,648 | +0.01(+0.09%) |
May 25, 2006 | 9.210 | 9.293 | 9.172 | 9.274 | 376,377 | +0.12(+1.28%) |
May 24, 2006 | 9.105 | 9.205 | 8.948 | 9.157 | 975,901 | +0.04(+0.46%) |
May 23, 2006 | 9.226 | 9.245 | 9.105 | 9.116 | 904,552 | -0.06(-0.64%) |
May 22, 2006 | 9.220 | 9.283 | 9.109 | 9.174 | 1,314,928 | +0.00(+0.05%) |
May 19, 2006 | 9.111 | 9.220 | 9.072 | 9.170 | 690,505 | +0.06(+0.62%) |
May 18, 2006 | 9.176 | 9.237 | 9.109 | 9.113 | 509,977 | -0.08(-0.82%) |
May 17, 2006 | 9.126 | 9.260 | 9.126 | 9.189 | 1,353,715 | +0.02(+0.23%) |
May 16, 2006 | 9.195 | 9.224 | 9.145 | 9.168 | 412,291 | -0.03(-0.30%) |
May 15, 2006 | 9.145 | 9.249 | 9.093 | 9.195 | 1,129,612 | +0.02(+0.20%) |
May 12, 2006 | 9.272 | 9.324 | 9.159 | 9.176 | 817,401 | -0.13(-1.44%) |
May 11, 2006 | 9.456 | 9.460 | 9.303 | 9.310 | 669,435 | -0.18(-1.85%) |
May 10, 2006 | 9.450 | 9.544 | 9.445 | 9.485 | 417,559 | +0.03(+0.26%) |
May 09, 2006 | 9.479 | 9.502 | 9.429 | 9.460 | 596,171 | -0.02(-0.22%) |
May 08, 2006 | 9.402 | 9.496 | 9.362 | 9.481 | 800,641 | +0.08(+0.84%) |
May 05, 2006 | 9.393 | 9.500 | 9.364 | 9.402 | 537,751 | +0.05(+0.51%) |
May 04, 2006 | 9.377 | 9.404 | 9.320 | 9.354 | 548,286 | -0.01(-0.16%) |
May 03, 2006 | 9.293 | 9.425 | 9.291 | 9.368 | 901,679 | +0.03(+0.36%) |
May 02, 2006 | 9.312 | 9.364 | 9.251 | 9.335 | 1,035,757 | +0.02(+0.25%) |
May 01, 2006 | 9.283 | 9.383 | 9.270 | 9.312 | 729,771 | +0.07(+0.72%) |
Apr 28, 2006 | 9.222 | 9.381 | 9.205 | 9.245 | 613,409 | -0.03(-0.32%) |
Apr 27, 2006 | 9.201 | 9.356 | 9.168 | 9.274 | 651,239 | +0.03(+0.34%) |
Apr 26, 2006 | 9.289 | 9.356 | 9.230 | 9.243 | 559,778 | -0.04(-0.47%) |
Apr 25, 2006 | 9.324 | 9.324 | 9.157 | 9.287 | 722,109 | -0.04(-0.40%) |
Apr 24, 2006 | 9.354 | 9.358 | 9.251 | 9.324 | 566,482 | -0.02(-0.25%) |
Apr 21, 2006 | 9.502 | 9.512 | 9.283 | 9.347 | 545,412 | +0.02(+0.25%) |
Apr 20, 2006 | 9.303 | 9.385 | 9.268 | 9.324 | 499,921 | -0.01(-0.11%) |
Apr 19, 2006 | 9.345 | 9.377 | 9.308 | 9.335 | 1,032,405 | -0.01(-0.11%) |
Apr 18, 2006 | 9.224 | 9.387 | 9.224 | 9.345 | 850,441 | +0.12(+1.31%) |
Apr 17, 2006 | 9.210 | 9.251 | 9.126 | 9.224 | 743,657 | -0.02(-0.18%) |
Apr 13, 2006 | 9.337 | 9.306 | 9.216 | 9.241 | 438,149 | -0.10(-1.03%) |
Apr 12, 2006 | 9.281 | 9.366 | 9.251 | 9.337 | 492,739 | +0.03(+0.36%) |
Apr 11, 2006 | 9.408 | 9.423 | 9.276 | 9.303 | 500,400 | -0.09(-0.91%) |
Apr 10, 2006 | 9.443 | 9.487 | 9.354 | 9.389 | 1,259,860 | -0.05(-0.55%) |
Apr 07, 2006 | 9.644 | 9.696 | 9.410 | 9.441 | 892,580 | -0.20(-2.10%) |
Apr 06, 2006 | 9.590 | 9.671 | 9.535 | 9.644 | 652,196 | +0.03(+0.35%) |
Apr 05, 2006 | 9.523 | 9.646 | 9.443 | 9.610 | 806,866 | +0.09(+0.99%) |
Apr 04, 2006 | 9.439 | 9.550 | 9.397 | 9.517 | 1,536,158 | +0.04(+0.42%) |
Apr 03, 2006 | 9.481 | 9.510 | 9.456 | 9.477 | 1,025,222 | +0.03(+0.29%) |
Mar 31, 2006 | 9.395 | 9.464 | 9.372 | 9.450 | 472,627 | +0.06(+0.65%) |
Mar 30, 2006 | 9.435 | 9.435 | 9.314 | 9.389 | 512,850 | -0.04(-0.40%) |
Mar 29, 2006 | 9.358 | 9.439 | 9.343 | 9.427 | 563,609 | +0.07(+0.76%) |
Mar 28, 2006 | 9.308 | 9.462 | 9.262 | 9.356 | 1,113,810 | +0.07(+0.72%) |
Mar 27, 2006 | 9.293 | 9.295 | 9.251 | 9.289 | 466,881 | -0.02(-0.18%) |
Mar 24, 2006 | 9.247 | 9.314 | 9.199 | 9.306 | 323,704 | +0.07(+0.72%) |
Mar 23, 2006 | 9.210 | 9.255 | 9.128 | 9.239 | 416,601 | +0.01(+0.11%) |
Mar 22, 2006 | 9.251 | 9.283 | 9.166 | 9.228 | 749,404 | -0.06(-0.67%) |
Mar 21, 2006 | 9.377 | 9.450 | 9.287 | 9.291 | 952,437 | -0.12(-1.24%) |
Mar 20, 2006 | 9.283 | 9.408 | 9.272 | 9.408 | 1,192,821 | +0.11(+1.21%) |
Mar 17, 2006 | 9.268 | 9.299 | 9.199 | 9.295 | 1,202,398 | +0.06(+0.61%) |
Mar 16, 2006 | 9.189 | 9.245 | 9.159 | 9.239 | 541,103 | +0.08(+0.87%) |
Mar 15, 2006 | 9.136 | 9.174 | 9.036 | 9.159 | 877,257 | +0.03(+0.37%) |
Mar 14, 2006 | 8.938 | 9.149 | 8.932 | 9.126 | 934,719 | +0.16(+1.84%) |
Mar 13, 2006 | 9.084 | 9.159 | 8.953 | 8.961 | 697,209 | -0.16(-1.81%) |
Mar 10, 2006 | 9.095 | 9.174 | 9.022 | 9.126 | 251,397 | +0.05(+0.53%) |
Mar 09, 2006 | 9.080 | 9.122 | 9.036 | 9.078 | 559,778 | -0.00(-0.02%) |
Mar 08, 2006 | 9.017 | 9.182 | 8.917 | 9.080 | 479,810 | +0.02(+0.18%) |
Mar 07, 2006 | 9.136 | 9.136 | 9.007 | 9.063 | 471,669 | -0.10(-1.07%) |
Mar 06, 2006 | 9.049 | 9.274 | 9.049 | 9.161 | 563,130 | -0.09(-0.93%) |
Mar 03, 2006 | 9.272 | 9.314 | 9.191 | 9.247 | 450,121 | -0.05(-0.49%) |
Mar 02, 2006 | 9.329 | 9.329 | 9.189 | 9.293 | 407,982 | -0.04(-0.38%) |