Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.162 | 9.328 | 9.110 | 9.255 | 4,376,028 | +0.12(+1.28%) |
May 30, 2006 | 9.323 | 9.391 | 9.136 | 9.138 | 4,495,653 | -0.25(-2.68%) |
May 26, 2006 | 9.250 | 9.392 | 9.226 | 9.390 | 4,811,675 | +0.18(+1.92%) |
May 25, 2006 | 9.022 | 9.220 | 9.001 | 9.213 | 5,655,499 | +0.19(+2.11%) |
May 24, 2006 | 8.933 | 9.156 | 8.912 | 9.022 | 8,165,467 | +0.03(+0.28%) |
May 23, 2006 | 9.130 | 9.255 | 8.991 | 8.997 | 6,294,292 | -0.12(-1.29%) |
May 22, 2006 | 9.123 | 9.180 | 8.867 | 9.115 | 8,538,896 | -0.11(-1.18%) |
May 19, 2006 | 8.971 | 9.263 | 8.970 | 9.223 | 11,319,049 | +0.17(+1.93%) |
May 18, 2006 | 9.087 | 9.168 | 9.032 | 9.049 | 6,753,499 | -0.05(-0.50%) |
May 17, 2006 | 9.299 | 9.360 | 9.077 | 9.095 | 6,502,137 | -0.22(-2.33%) |
May 16, 2006 | 9.399 | 9.429 | 9.251 | 9.311 | 6,564,598 | -0.05(-0.54%) |
May 15, 2006 | 9.319 | 9.393 | 9.233 | 9.362 | 4,828,869 | -0.00(-0.03%) |
May 12, 2006 | 9.484 | 9.584 | 9.321 | 9.364 | 6,362,305 | -0.20(-2.08%) |
May 11, 2006 | 9.624 | 9.670 | 9.484 | 9.563 | 8,120,626 | -0.10(-1.06%) |
May 10, 2006 | 9.515 | 9.782 | 9.502 | 9.665 | 8,725,484 | +0.12(+1.26%) |
May 09, 2006 | 9.354 | 9.611 | 9.288 | 9.545 | 7,217,446 | +0.24(+2.56%) |
May 08, 2006 | 9.138 | 9.472 | 9.128 | 9.307 | 7,768,793 | +0.17(+1.82%) |
May 05, 2006 | 9.140 | 9.181 | 9.090 | 9.140 | 4,862,417 | +0.01(+0.09%) |
May 04, 2006 | 8.878 | 9.154 | 8.878 | 9.132 | 9,708,846 | +0.29(+3.23%) |
May 03, 2006 | 8.673 | 8.851 | 8.663 | 8.847 | 5,056,566 | +0.15(+1.67%) |
May 02, 2006 | 8.791 | 8.855 | 8.680 | 8.701 | 9,827,641 | -0.08(-0.93%) |
May 01, 2006 | 8.650 | 8.969 | 8.635 | 8.783 | 6,503,083 | +0.12(+1.39%) |
Apr 28, 2006 | 8.912 | 8.955 | 8.662 | 8.662 | 5,597,893 | -0.26(-2.88%) |
Apr 27, 2006 | 8.825 | 9.064 | 8.790 | 8.919 | 4,569,507 | -0.01(-0.12%) |
Apr 26, 2006 | 8.694 | 8.972 | 8.660 | 8.930 | 6,231,670 | +0.28(+3.23%) |
Apr 25, 2006 | 8.912 | 8.912 | 8.520 | 8.650 | 7,645,370 | -0.07(-0.84%) |
Apr 24, 2006 | 8.565 | 8.773 | 8.562 | 8.724 | 3,927,609 | +0.12(+1.43%) |
Apr 21, 2006 | 8.834 | 8.834 | 8.579 | 8.601 | 3,669,997 | -0.15(-1.71%) |
Apr 20, 2006 | 8.736 | 8.908 | 8.730 | 8.750 | 4,057,847 | -0.04(-0.45%) |
Apr 19, 2006 | 8.671 | 8.797 | 8.642 | 8.790 | 3,926,220 | +0.12(+1.33%) |
Apr 18, 2006 | 8.430 | 8.706 | 8.430 | 8.674 | 4,596,384 | +0.25(+2.91%) |
Apr 17, 2006 | 8.530 | 8.580 | 8.374 | 8.429 | 3,662,800 | -0.10(-1.19%) |
Apr 13, 2006 | 8.520 | 8.592 | 8.454 | 8.530 | 2,715,327 | -0.00(-0.06%) |
Apr 12, 2006 | 8.548 | 8.601 | 8.501 | 8.535 | 1,808,370 | -0.01(-0.16%) |
Apr 11, 2006 | 8.589 | 8.614 | 8.508 | 8.548 | 3,816,105 | -0.05(-0.57%) |
Apr 10, 2006 | 8.464 | 8.609 | 8.445 | 8.597 | 3,932,221 | +0.17(+2.04%) |
Apr 07, 2006 | 8.432 | 8.475 | 8.397 | 8.425 | 4,683,884 | +0.03(+0.40%) |
Apr 06, 2006 | 8.520 | 8.532 | 8.374 | 8.391 | 6,130,235 | -0.17(-1.96%) |
Apr 05, 2006 | 8.598 | 8.635 | 8.495 | 8.559 | 2,593,448 | -0.07(-0.77%) |
Apr 04, 2006 | 8.568 | 8.665 | 8.447 | 8.625 | 3,890,635 | +0.14(+1.60%) |
Apr 03, 2006 | 8.547 | 8.565 | 8.418 | 8.489 | 4,721,091 | +0.00(+0.01%) |
Mar 31, 2006 | 8.479 | 8.525 | 8.399 | 8.488 | 4,943,877 | -0.00(-0.01%) |
Mar 30, 2006 | 8.564 | 8.700 | 8.474 | 8.489 | 4,286,274 | -0.11(-1.25%) |
Mar 29, 2006 | 8.478 | 8.631 | 8.454 | 8.596 | 3,723,385 | +0.11(+1.32%) |
Mar 28, 2006 | 8.580 | 8.682 | 8.439 | 8.484 | 4,157,338 | -0.09(-1.01%) |
Mar 27, 2006 | 8.495 | 8.588 | 8.443 | 8.571 | 5,111,532 | +0.07(+0.88%) |
Mar 24, 2006 | 8.480 | 8.574 | 8.430 | 8.496 | 4,455,102 | +0.01(+0.09%) |
Mar 23, 2006 | 8.496 | 8.520 | 8.430 | 8.489 | 3,965,912 | -0.08(-0.89%) |
Mar 22, 2006 | 8.535 | 8.617 | 8.501 | 8.565 | 3,797,067 | -0.00(-0.04%) |
Mar 21, 2006 | 8.623 | 8.713 | 8.524 | 8.568 | 5,247,737 | -0.01(-0.15%) |
Mar 20, 2006 | 8.550 | 8.621 | 8.496 | 8.582 | 3,142,061 | +0.05(+0.55%) |
Mar 17, 2006 | 8.502 | 8.537 | 8.429 | 8.535 | 6,370,277 | +0.08(+0.91%) |
Mar 16, 2006 | 8.551 | 8.568 | 8.437 | 8.458 | 3,794,012 | -0.12(-1.36%) |
Mar 15, 2006 | 8.461 | 8.575 | 8.458 | 8.574 | 3,772,289 | +0.11(+1.32%) |
Mar 14, 2006 | 8.287 | 8.502 | 8.279 | 8.462 | 4,135,039 | +0.17(+2.03%) |
Mar 13, 2006 | 8.362 | 8.415 | 8.287 | 8.294 | 3,606,101 | -0.07(-0.86%) |
Mar 10, 2006 | 8.189 | 8.412 | 8.164 | 8.366 | 4,069,173 | +0.17(+2.09%) |
Mar 09, 2006 | 8.315 | 8.325 | 8.195 | 8.195 | 5,026,556 | -0.12(-1.48%) |
Mar 08, 2006 | 8.418 | 8.418 | 8.285 | 8.318 | 3,934,125 | -0.07(-0.85%) |
Mar 07, 2006 | 8.329 | 8.439 | 8.320 | 8.389 | 3,741,255 | +0.06(+0.66%) |
Mar 06, 2006 | 8.312 | 8.441 | 8.287 | 8.333 | 3,919,394 | +0.00(+0.00%) |
Mar 03, 2006 | 8.406 | 8.444 | 8.243 | 8.333 | 4,127,842 | -0.10(-1.23%) |
Mar 02, 2006 | 8.480 | 8.518 | 8.421 | 8.437 | 3,348,655 | -0.10(-1.14%) |