Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.978 | 8.023 | 7.893 | 7.952 | 1,851,800 | -0.03(-0.34%) |
May 30, 2006 | 8.113 | 8.200 | 7.945 | 7.980 | 2,420,800 | +0.09(+1.14%) |
May 26, 2006 | 7.945 | 7.978 | 7.832 | 7.890 | 2,134,000 | -0.05(-0.63%) |
May 25, 2006 | 7.963 | 7.987 | 7.893 | 7.940 | 1,729,400 | +0.04(+0.44%) |
May 24, 2006 | 8.092 | 8.092 | 7.885 | 7.905 | 2,585,200 | -0.19(-2.41%) |
May 23, 2006 | 8.162 | 8.225 | 8.100 | 8.100 | 868,600 | -0.07(-0.86%) |
May 22, 2006 | 8.225 | 8.225 | 8.057 | 8.170 | 1,768,400 | -0.10(-1.24%) |
May 19, 2006 | 8.162 | 8.287 | 8.130 | 8.273 | 1,326,200 | +0.15(+1.85%) |
May 18, 2006 | 8.140 | 8.203 | 8.117 | 8.123 | 1,459,800 | -0.02(-0.25%) |
May 17, 2006 | 8.137 | 8.310 | 8.113 | 8.143 | 2,719,800 | -0.03(-0.37%) |
May 16, 2006 | 8.133 | 8.178 | 8.102 | 8.172 | 938,200 | +0.04(+0.49%) |
May 15, 2006 | 8.328 | 8.328 | 8.100 | 8.133 | 1,296,400 | -0.03(-0.40%) |
May 12, 2006 | 8.287 | 8.328 | 8.125 | 8.165 | 1,451,400 | -0.16(-1.89%) |
May 11, 2006 | 8.475 | 8.488 | 8.290 | 8.322 | 1,764,200 | -0.18(-2.09%) |
May 10, 2006 | 8.475 | 8.547 | 8.398 | 8.500 | 1,494,000 | +0.01(+0.12%) |
May 09, 2006 | 8.475 | 8.535 | 8.463 | 8.490 | 616,000 | -0.01(-0.09%) |
May 08, 2006 | 8.463 | 8.560 | 8.445 | 8.498 | 895,200 | +0.00(+0.00%) |
May 05, 2006 | 8.488 | 8.537 | 8.438 | 8.498 | 778,200 | +0.01(+0.15%) |
May 04, 2006 | 8.412 | 8.508 | 8.363 | 8.485 | 1,009,400 | +0.07(+0.86%) |
May 03, 2006 | 8.520 | 8.523 | 8.363 | 8.412 | 1,812,600 | -0.16(-1.87%) |
May 02, 2006 | 8.602 | 8.640 | 8.457 | 8.572 | 1,701,000 | -0.03(-0.32%) |
May 01, 2006 | 8.812 | 8.850 | 8.500 | 8.600 | 2,985,600 | -0.23(-2.58%) |
Apr 28, 2006 | 8.825 | 8.925 | 8.777 | 8.828 | 1,305,000 | -0.04(-0.51%) |
Apr 27, 2006 | 8.838 | 8.998 | 8.792 | 8.873 | 956,400 | -0.01(-0.14%) |
Apr 26, 2006 | 8.875 | 9.035 | 8.865 | 8.885 | 1,236,600 | +0.04(+0.40%) |
Apr 25, 2006 | 8.825 | 8.870 | 8.713 | 8.850 | 1,211,400 | +0.02(+0.23%) |
Apr 24, 2006 | 8.825 | 8.840 | 8.760 | 8.830 | 1,864,200 | -0.03(-0.37%) |
Apr 21, 2006 | 8.675 | 8.875 | 8.627 | 8.863 | 1,931,400 | +0.16(+1.87%) |
Apr 20, 2006 | 8.610 | 8.738 | 8.605 | 8.700 | 769,600 | +0.04(+0.46%) |
Apr 19, 2006 | 8.662 | 8.675 | 8.540 | 8.660 | 1,407,400 | -0.03(-0.37%) |
Apr 18, 2006 | 8.310 | 8.750 | 8.463 | 8.693 | 2,257,200 | +0.39(+4.63%) |
Apr 17, 2006 | 8.373 | 8.375 | 8.155 | 8.307 | 1,913,400 | -0.06(-0.72%) |
Apr 13, 2006 | 8.293 | 8.498 | 8.283 | 8.367 | 1,757,000 | +0.07(+0.90%) |
Apr 12, 2006 | 8.225 | 8.335 | 8.188 | 8.293 | 1,194,400 | +0.07(+0.85%) |
Apr 11, 2006 | 8.250 | 8.290 | 8.178 | 8.223 | 1,700,400 | -0.08(-0.93%) |
Apr 10, 2006 | 8.325 | 8.350 | 8.260 | 8.300 | 1,724,800 | -0.02(-0.30%) |
Apr 07, 2006 | 8.342 | 8.398 | 8.280 | 8.325 | 2,339,800 | +0.01(+0.09%) |
Apr 06, 2006 | 8.242 | 8.357 | 8.227 | 8.318 | 1,764,800 | +0.08(+0.94%) |
Apr 05, 2006 | 8.172 | 8.275 | 8.113 | 8.240 | 1,344,200 | +0.09(+1.14%) |
Apr 04, 2006 | 8.085 | 8.200 | 8.000 | 8.148 | 1,818,800 | +0.16(+1.97%) |
Apr 03, 2006 | 8.168 | 8.175 | 7.952 | 7.990 | 4,648,600 | -0.18(-2.20%) |
Mar 31, 2006 | 8.387 | 8.537 | 8.128 | 8.170 | 5,738,400 | -0.21(-2.45%) |
Mar 30, 2006 | 8.750 | 8.900 | 8.363 | 8.375 | 5,237,000 | -0.56(-6.27%) |
Mar 29, 2006 | 8.812 | 8.982 | 8.762 | 8.935 | 1,092,200 | +0.12(+1.30%) |
Mar 28, 2006 | 8.825 | 8.883 | 8.770 | 8.820 | 855,400 | +0.00(+0.00%) |
Mar 27, 2006 | 8.830 | 8.850 | 8.690 | 8.820 | 956,600 | +0.00(+0.00%) |
Mar 24, 2006 | 8.785 | 8.842 | 8.752 | 8.820 | 1,260,400 | +0.04(+0.40%) |
Mar 23, 2006 | 8.727 | 8.825 | 8.607 | 8.785 | 1,902,200 | +0.06(+0.66%) |
Mar 22, 2006 | 8.592 | 8.770 | 8.572 | 8.727 | 1,732,400 | +0.14(+1.66%) |
Mar 21, 2006 | 8.637 | 8.727 | 8.557 | 8.585 | 944,000 | -0.07(-0.87%) |
Mar 20, 2006 | 8.713 | 8.780 | 8.600 | 8.660 | 1,195,600 | -0.04(-0.40%) |
Mar 17, 2006 | 8.588 | 8.800 | 8.540 | 8.695 | 2,267,800 | +0.04(+0.49%) |
Mar 16, 2006 | 8.880 | 8.895 | 8.595 | 8.652 | 3,360,400 | -0.21(-2.31%) |
Mar 15, 2006 | 9.000 | 9.100 | 8.825 | 8.857 | 3,115,200 | -0.15(-1.72%) |
Mar 14, 2006 | 8.662 | 9.065 | 8.652 | 9.012 | 5,482,400 | +0.17(+1.95%) |
Mar 13, 2006 | 8.375 | 8.885 | 8.287 | 8.840 | 8,550,600 | +1.06(+13.62%) |
Mar 10, 2006 | 7.635 | 7.812 | 7.570 | 7.780 | 987,800 | +0.15(+1.93%) |
Mar 09, 2006 | 7.692 | 7.705 | 7.577 | 7.633 | 620,800 | -0.06(-0.84%) |
Mar 08, 2006 | 7.692 | 7.737 | 7.570 | 7.697 | 926,800 | +0.00(+0.06%) |
Mar 07, 2006 | 7.775 | 7.795 | 7.692 | 7.692 | 673,000 | -0.12(-1.47%) |
Mar 06, 2006 | 7.830 | 7.830 | 7.740 | 7.808 | 470,000 | -0.02(-0.22%) |
Mar 03, 2006 | 7.800 | 7.888 | 7.772 | 7.825 | 905,400 | -0.02(-0.32%) |
Mar 02, 2006 | 7.883 | 7.883 | 7.753 | 7.850 | 1,047,000 | -0.03(-0.41%) |