Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.074 | 8.134 | 8.025 | 8.128 | 1,445,318 | +0.09(+1.13%) |
May 30, 2006 | 8.183 | 8.183 | 8.013 | 8.037 | 2,432,989 | -0.21(-2.57%) |
May 26, 2006 | 8.274 | 8.286 | 8.183 | 8.249 | 2,399,852 | +0.04(+0.52%) |
May 25, 2006 | 8.158 | 8.243 | 8.110 | 8.207 | 4,110,264 | +0.06(+0.74%) |
May 24, 2006 | 8.116 | 8.219 | 8.068 | 8.146 | 1,971,383 | +0.06(+0.75%) |
May 23, 2006 | 8.165 | 8.322 | 8.086 | 8.086 | 3,352,407 | -0.07(-0.89%) |
May 22, 2006 | 8.201 | 8.225 | 7.995 | 8.158 | 5,946,299 | -0.22(-2.68%) |
May 19, 2006 | 8.322 | 8.444 | 8.298 | 8.383 | 1,551,158 | +0.09(+1.10%) |
May 18, 2006 | 8.401 | 8.492 | 8.286 | 8.292 | 1,708,268 | -0.11(-1.30%) |
May 17, 2006 | 8.535 | 8.535 | 8.177 | 8.401 | 5,749,622 | -0.07(-0.79%) |
May 16, 2006 | 8.535 | 8.535 | 8.462 | 8.468 | 3,948,207 | +0.02(+0.22%) |
May 15, 2006 | 8.480 | 8.480 | 8.340 | 8.450 | 5,952,893 | -0.08(-1.00%) |
May 12, 2006 | 8.698 | 8.698 | 8.492 | 8.535 | 4,261,440 | -0.16(-1.88%) |
May 11, 2006 | 8.820 | 8.826 | 8.638 | 8.698 | 6,817,249 | -0.07(-0.76%) |
May 10, 2006 | 8.795 | 8.822 | 8.741 | 8.765 | 1,340,303 | -0.11(-1.23%) |
May 09, 2006 | 8.856 | 8.899 | 8.820 | 8.874 | 2,227,409 | -0.08(-0.88%) |
May 08, 2006 | 8.947 | 8.959 | 8.929 | 8.953 | 1,574,403 | +0.05(+0.61%) |
May 05, 2006 | 8.917 | 8.935 | 8.880 | 8.899 | 1,240,728 | +0.02(+0.27%) |
May 04, 2006 | 8.856 | 8.892 | 8.832 | 8.874 | 2,226,255 | +0.04(+0.41%) |
May 03, 2006 | 8.856 | 8.856 | 8.783 | 8.838 | 2,272,416 | +0.04(+0.48%) |
May 02, 2006 | 8.783 | 8.801 | 8.765 | 8.795 | 1,653,865 | +0.16(+1.83%) |
May 01, 2006 | 8.686 | 8.710 | 8.626 | 8.638 | 1,187,149 | -0.04(-0.49%) |
Apr 28, 2006 | 8.607 | 8.680 | 8.607 | 8.680 | 2,131,956 | +0.07(+0.85%) |
Apr 27, 2006 | 8.613 | 8.662 | 8.541 | 8.607 | 4,187,088 | -0.04(-0.42%) |
Apr 26, 2006 | 8.650 | 8.662 | 8.613 | 8.644 | 2,116,954 | +0.08(+0.99%) |
Apr 25, 2006 | 8.632 | 8.638 | 8.559 | 8.559 | 1,303,869 | -0.12(-1.33%) |
Apr 24, 2006 | 8.680 | 8.692 | 8.644 | 8.674 | 1,415,973 | -0.09(-1.04%) |
Apr 21, 2006 | 8.765 | 8.783 | 8.741 | 8.765 | 2,572,130 | +0.02(+0.28%) |
Apr 20, 2006 | 8.729 | 8.765 | 8.686 | 8.741 | 2,184,546 | +0.05(+0.56%) |
Apr 19, 2006 | 8.686 | 8.704 | 8.607 | 8.692 | 1,358,438 | -0.04(-0.42%) |
Apr 18, 2006 | 8.559 | 8.747 | 8.559 | 8.729 | 2,127,999 | +0.22(+2.57%) |
Apr 17, 2006 | 8.522 | 8.559 | 8.504 | 8.510 | 2,287,748 | +0.02(+0.21%) |
Apr 13, 2006 | 8.474 | 8.528 | 8.468 | 8.492 | 944,312 | +0.02(+0.21%) |
Apr 12, 2006 | 8.468 | 8.498 | 8.438 | 8.474 | 726,863 | +0.00(+0.00%) |
Apr 11, 2006 | 8.559 | 8.565 | 8.444 | 8.474 | 1,202,151 | -0.08(-0.92%) |
Apr 10, 2006 | 8.541 | 8.559 | 8.492 | 8.553 | 2,019,192 | +0.08(+1.00%) |
Apr 07, 2006 | 8.510 | 8.547 | 8.431 | 8.468 | 1,442,516 | -0.02(-0.21%) |
Apr 06, 2006 | 8.510 | 8.541 | 8.462 | 8.486 | 2,585,318 | +0.08(+0.94%) |
Apr 05, 2006 | 8.401 | 8.425 | 8.365 | 8.407 | 1,547,366 | +0.04(+0.51%) |
Apr 04, 2006 | 8.353 | 8.425 | 8.340 | 8.365 | 1,963,800 | +0.05(+0.66%) |
Apr 03, 2006 | 8.353 | 8.383 | 8.310 | 8.310 | 2,123,548 | +0.13(+1.56%) |
Mar 31, 2006 | 8.237 | 8.243 | 8.171 | 8.183 | 473,310 | -0.07(-0.88%) |
Mar 30, 2006 | 8.249 | 8.292 | 8.219 | 8.256 | 777,145 | +0.02(+0.29%) |
Mar 29, 2006 | 8.201 | 8.256 | 8.165 | 8.231 | 1,133,570 | +0.07(+0.89%) |
Mar 28, 2006 | 8.243 | 8.256 | 8.158 | 8.158 | 499,357 | -0.06(-0.74%) |
Mar 27, 2006 | 8.207 | 8.249 | 8.207 | 8.219 | 1,167,036 | +0.04(+0.52%) |
Mar 24, 2006 | 8.140 | 8.195 | 8.140 | 8.177 | 1,088,728 | +0.01(+0.07%) |
Mar 23, 2006 | 8.128 | 8.171 | 8.116 | 8.171 | 901,613 | +0.05(+0.67%) |
Mar 22, 2006 | 8.061 | 8.116 | 8.037 | 8.116 | 816,381 | -0.03(-0.37%) |
Mar 21, 2006 | 8.171 | 8.201 | 8.098 | 8.146 | 2,108,546 | -0.02(-0.30%) |
Mar 20, 2006 | 8.165 | 8.177 | 8.146 | 8.171 | 357,744 | +0.02(+0.30%) |
Mar 17, 2006 | 8.158 | 8.171 | 8.122 | 8.146 | 1,042,238 | +0.02(+0.30%) |
Mar 16, 2006 | 8.116 | 8.146 | 8.110 | 8.122 | 1,001,023 | -0.01(-0.07%) |
Mar 15, 2006 | 8.080 | 8.128 | 8.068 | 8.128 | 790,828 | +0.04(+0.53%) |
Mar 14, 2006 | 7.952 | 8.086 | 7.952 | 8.086 | 4,480,043 | +0.07(+0.91%) |
Mar 13, 2006 | 7.983 | 8.019 | 7.983 | 8.013 | 795,279 | +0.02(+0.23%) |
Mar 10, 2006 | 7.946 | 8.019 | 7.916 | 7.995 | 589,700 | +0.08(+1.00%) |
Mar 09, 2006 | 7.940 | 7.977 | 7.916 | 7.916 | 2,038,481 | -0.05(-0.61%) |
Mar 08, 2006 | 7.867 | 7.964 | 7.850 | 7.964 | 2,078,212 | +0.10(+1.23%) |
Mar 07, 2006 | 7.934 | 7.958 | 7.855 | 7.867 | 2,710,776 | -0.20(-2.48%) |
Mar 06, 2006 | 8.116 | 8.128 | 8.025 | 8.068 | 1,153,683 | -0.04(-0.45%) |
Mar 03, 2006 | 8.128 | 8.177 | 8.092 | 8.104 | 2,707,314 | -0.05(-0.67%) |
Mar 02, 2006 | 8.140 | 8.171 | 8.104 | 8.158 | 646,247 | +0.05(+0.60%) |