Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.137 | 9.261 | 9.132 | 9.159 | 61,467 | -0.02(-0.23%) |
May 30, 2006 | 9.239 | 9.239 | 9.046 | 9.180 | 161,493 | -0.18(-1.89%) |
May 26, 2006 | 9.476 | 9.476 | 9.234 | 9.358 | 100,025 | +0.12(+1.34%) |
May 25, 2006 | 9.084 | 9.239 | 9.084 | 9.234 | 68,732 | +0.15(+1.65%) |
May 24, 2006 | 9.127 | 9.180 | 8.917 | 9.084 | 80,467 | +0.01(+0.12%) |
May 23, 2006 | 9.207 | 9.256 | 9.073 | 9.073 | 138,209 | +0.08(+0.84%) |
May 22, 2006 | 9.170 | 9.170 | 8.912 | 8.998 | 157,395 | -0.44(-4.66%) |
May 19, 2006 | 9.486 | 9.508 | 9.282 | 9.438 | 162,983 | +0.06(+0.63%) |
May 18, 2006 | 9.470 | 9.470 | 9.368 | 9.379 | 131,504 | -0.14(-1.47%) |
May 17, 2006 | 9.932 | 9.932 | 9.449 | 9.519 | 91,456 | -0.11(-1.17%) |
May 16, 2006 | 9.664 | 9.744 | 9.567 | 9.631 | 74,320 | -0.01(-0.11%) |
May 15, 2006 | 9.621 | 9.932 | 9.610 | 9.642 | 384,453 | -0.42(-4.21%) |
May 12, 2006 | 10.01 | 10.27 | 9.905 | 10.07 | 144,729 | -0.35(-3.35%) |
May 11, 2006 | 10.60 | 10.60 | 10.33 | 10.42 | 189,805 | -0.19(-1.77%) |
May 10, 2006 | 10.72 | 10.72 | 10.51 | 10.60 | 145,660 | -0.11(-1.05%) |
May 09, 2006 | 10.74 | 10.77 | 10.68 | 10.72 | 155,346 | -0.14(-1.29%) |
May 08, 2006 | 10.74 | 10.88 | 10.73 | 10.86 | 200,236 | +0.15(+1.40%) |
May 05, 2006 | 10.56 | 10.71 | 10.56 | 10.71 | 172,296 | +0.18(+1.73%) |
May 04, 2006 | 10.28 | 10.54 | 10.20 | 10.52 | 99,093 | +0.38(+3.70%) |
May 03, 2006 | 10.13 | 10.18 | 10.10 | 10.15 | 132,807 | +0.00(+0.00%) |
May 02, 2006 | 10.02 | 10.17 | 10.02 | 10.15 | 94,437 | +0.07(+0.69%) |
May 01, 2006 | 10.04 | 10.11 | 10.04 | 10.08 | 26,263 | +0.08(+0.81%) |
Apr 28, 2006 | 9.932 | 10.01 | 9.905 | 9.996 | 65,938 | +0.06(+0.65%) |
Apr 27, 2006 | 9.905 | 10.12 | 9.878 | 9.932 | 91,456 | +0.01(+0.05%) |
Apr 26, 2006 | 9.771 | 9.927 | 9.771 | 9.927 | 67,800 | +0.22(+2.27%) |
Apr 25, 2006 | 9.787 | 9.787 | 9.637 | 9.707 | 37,812 | +0.04(+0.44%) |
Apr 24, 2006 | 9.825 | 9.873 | 9.631 | 9.664 | 127,965 | -0.08(-0.83%) |
Apr 21, 2006 | 9.857 | 9.884 | 9.664 | 9.744 | 73,388 | -0.09(-0.93%) |
Apr 20, 2006 | 9.825 | 9.905 | 9.814 | 9.835 | 153,856 | +0.02(+0.22%) |
Apr 19, 2006 | 9.862 | 9.878 | 9.787 | 9.814 | 61,467 | +0.01(+0.05%) |
Apr 18, 2006 | 9.567 | 9.809 | 9.567 | 9.809 | 178,815 | +0.09(+0.94%) |
Apr 17, 2006 | 9.529 | 9.776 | 9.513 | 9.717 | 202,099 | +0.17(+1.80%) |
Apr 13, 2006 | 9.250 | 9.545 | 9.288 | 9.545 | 274,370 | +0.30(+3.19%) |
Apr 12, 2006 | 9.175 | 9.250 | 9.154 | 9.250 | 83,261 | +0.05(+0.58%) |
Apr 11, 2006 | 9.250 | 9.250 | 9.170 | 9.197 | 67,614 | -0.09(-0.98%) |
Apr 10, 2006 | 9.159 | 9.304 | 9.159 | 9.288 | 45,821 | +0.11(+1.17%) |
Apr 07, 2006 | 9.100 | 9.219 | 9.074 | 9.180 | 111,759 | -0.04(-0.47%) |
Apr 06, 2006 | 9.229 | 9.288 | 9.207 | 9.223 | 91,270 | +0.02(+0.17%) |
Apr 05, 2006 | 9.127 | 9.234 | 9.127 | 9.207 | 101,515 | +0.11(+1.24%) |
Apr 04, 2006 | 9.025 | 9.180 | 8.966 | 9.095 | 112,877 | +0.04(+0.47%) |
Apr 03, 2006 | 8.740 | 9.062 | 8.681 | 9.052 | 190,178 | +0.41(+4.72%) |
Mar 31, 2006 | 8.622 | 8.703 | 8.622 | 8.644 | 22,538 | +0.05(+0.56%) |
Mar 30, 2006 | 8.547 | 8.686 | 8.547 | 8.595 | 56,997 | +0.03(+0.38%) |
Mar 29, 2006 | 8.440 | 8.584 | 8.440 | 8.563 | 41,351 | +0.11(+1.27%) |
Mar 28, 2006 | 8.348 | 8.477 | 8.348 | 8.456 | 48,429 | -0.03(-0.32%) |
Mar 27, 2006 | 8.375 | 8.482 | 8.375 | 8.482 | 37,253 | +0.04(+0.51%) |
Mar 24, 2006 | 8.472 | 8.482 | 8.440 | 8.440 | 37,253 | +0.01(+0.06%) |
Mar 23, 2006 | 8.364 | 8.477 | 8.364 | 8.434 | 23,655 | -0.05(-0.57%) |
Mar 22, 2006 | 8.504 | 8.563 | 8.402 | 8.482 | 96,672 | -0.13(-1.56%) |
Mar 21, 2006 | 8.542 | 8.670 | 8.542 | 8.617 | 39,302 | +0.01(+0.14%) |
Mar 20, 2006 | 8.590 | 8.622 | 8.574 | 8.605 | 54,948 | -0.01(-0.14%) |
Mar 17, 2006 | 8.595 | 8.638 | 8.595 | 8.617 | 21,793 | +0.05(+0.63%) |
Mar 16, 2006 | 8.654 | 8.654 | 8.563 | 8.563 | 25,891 | -0.13(-1.54%) |
Mar 15, 2006 | 8.778 | 8.778 | 8.633 | 8.697 | 50,664 | -0.06(-0.68%) |
Mar 14, 2006 | 8.547 | 8.805 | 8.515 | 8.756 | 53,458 | +0.15(+1.75%) |
Mar 13, 2006 | 8.579 | 8.611 | 8.542 | 8.606 | 70,594 | +0.16(+1.84%) |
Mar 10, 2006 | 8.466 | 8.466 | 8.306 | 8.450 | 93,319 | +0.04(+0.45%) |
Mar 09, 2006 | 8.321 | 8.429 | 8.321 | 8.413 | 110,828 | +0.17(+2.02%) |
Mar 08, 2006 | 8.193 | 8.295 | 8.193 | 8.246 | 66,683 | -0.01(-0.13%) |
Mar 07, 2006 | 8.440 | 8.440 | 8.198 | 8.257 | 127,592 | -0.27(-3.15%) |
Mar 06, 2006 | 8.638 | 8.638 | 8.482 | 8.525 | 44,145 | -0.11(-1.24%) |
Mar 03, 2006 | 8.627 | 8.644 | 8.574 | 8.633 | 56,625 | -0.12(-1.35%) |
Mar 02, 2006 | 8.751 | 8.751 | 8.692 | 8.751 | 35,949 | +0.00(+0.00%) |