Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.405 | 9.460 | 9.347 | 9.446 | 2,027,145 | +0.06(+0.60%) |
May 30, 2006 | 9.558 | 9.558 | 9.382 | 9.390 | 1,393,046 | -0.17(-1.76%) |
May 26, 2006 | 9.556 | 9.567 | 9.483 | 9.558 | 752,376 | -0.01(-0.09%) |
May 25, 2006 | 9.308 | 9.567 | 9.284 | 9.567 | 1,489,968 | +0.28(+3.06%) |
May 24, 2006 | 9.253 | 9.323 | 9.210 | 9.283 | 3,187,744 | -0.06(-0.68%) |
May 23, 2006 | 9.364 | 9.491 | 9.342 | 9.347 | 1,586,890 | -0.00(-0.05%) |
May 22, 2006 | 9.266 | 9.410 | 9.199 | 9.351 | 1,199,203 | -0.01(-0.12%) |
May 19, 2006 | 9.533 | 9.533 | 9.310 | 9.362 | 2,585,678 | -0.04(-0.43%) |
May 18, 2006 | 9.437 | 9.493 | 9.372 | 9.403 | 2,142,138 | -0.03(-0.35%) |
May 17, 2006 | 9.551 | 9.562 | 9.396 | 9.435 | 1,879,298 | -0.19(-1.92%) |
May 16, 2006 | 9.574 | 9.655 | 9.569 | 9.620 | 1,779,091 | +0.05(+0.50%) |
May 15, 2006 | 9.504 | 9.597 | 9.488 | 9.573 | 1,575,391 | -0.00(-0.03%) |
May 12, 2006 | 9.618 | 9.663 | 9.539 | 9.575 | 1,883,405 | -0.14(-1.44%) |
May 11, 2006 | 9.898 | 9.898 | 9.712 | 9.715 | 1,697,775 | -0.17(-1.72%) |
May 10, 2006 | 9.947 | 9.974 | 9.780 | 9.886 | 2,525,718 | -0.14(-1.38%) |
May 09, 2006 | 10.02 | 10.15 | 9.993 | 10.02 | 1,940,080 | +0.00(+0.04%) |
May 08, 2006 | 10.02 | 10.05 | 9.852 | 10.02 | 2,004,968 | -0.06(-0.63%) |
May 05, 2006 | 9.814 | 10.13 | 9.814 | 10.08 | 1,822,624 | +0.23(+2.36%) |
May 04, 2006 | 9.588 | 9.860 | 9.536 | 9.852 | 1,923,653 | +0.14(+1.43%) |
May 03, 2006 | 9.595 | 9.874 | 9.595 | 9.713 | 2,666,173 | +0.12(+1.23%) |
May 02, 2006 | 9.563 | 9.722 | 9.516 | 9.595 | 2,764,737 | +0.07(+0.72%) |
May 01, 2006 | 9.551 | 9.606 | 9.417 | 9.527 | 1,650,957 | -0.02(-0.25%) |
Apr 28, 2006 | 9.554 | 9.571 | 9.454 | 9.551 | 1,413,581 | -0.03(-0.31%) |
Apr 27, 2006 | 9.575 | 9.618 | 9.465 | 9.580 | 1,030,821 | +0.00(+0.00%) |
Apr 26, 2006 | 9.426 | 9.603 | 9.405 | 9.580 | 1,821,802 | +0.19(+1.98%) |
Apr 25, 2006 | 9.421 | 9.480 | 9.225 | 9.394 | 1,857,121 | -0.06(-0.64%) |
Apr 24, 2006 | 9.421 | 9.504 | 9.294 | 9.455 | 1,278,876 | +0.04(+0.37%) |
Apr 21, 2006 | 9.496 | 9.551 | 9.375 | 9.420 | 1,453,828 | +0.08(+0.82%) |
Apr 20, 2006 | 9.404 | 9.432 | 9.282 | 9.343 | 1,822,624 | -0.09(-0.92%) |
Apr 19, 2006 | 9.250 | 9.429 | 9.233 | 9.429 | 2,659,602 | +0.16(+1.71%) |
Apr 18, 2006 | 9.030 | 9.293 | 8.984 | 9.271 | 1,602,496 | +0.24(+2.63%) |
Apr 17, 2006 | 9.040 | 9.097 | 9.011 | 9.034 | 976,611 | -0.02(-0.23%) |
Apr 13, 2006 | 9.129 | 9.091 | 8.990 | 9.054 | 1,389,761 | -0.07(-0.81%) |
Apr 12, 2006 | 9.031 | 9.137 | 9.018 | 9.129 | 1,022,608 | +0.06(+0.64%) |
Apr 11, 2006 | 9.216 | 9.216 | 9.039 | 9.070 | 1,935,152 | -0.10(-1.05%) |
Apr 10, 2006 | 9.088 | 9.218 | 9.088 | 9.166 | 1,144,992 | +0.05(+0.59%) |
Apr 07, 2006 | 9.162 | 9.182 | 9.064 | 9.113 | 1,709,274 | -0.04(-0.40%) |
Apr 06, 2006 | 9.164 | 9.183 | 9.084 | 9.149 | 1,606,603 | -0.01(-0.07%) |
Apr 05, 2006 | 9.192 | 9.192 | 9.071 | 9.155 | 2,403,334 | -0.08(-0.83%) |
Apr 04, 2006 | 9.214 | 9.372 | 9.107 | 9.232 | 1,990,184 | +0.01(+0.11%) |
Apr 03, 2006 | 9.216 | 9.283 | 9.109 | 9.222 | 2,888,765 | +0.01(+0.08%) |
Mar 31, 2006 | 9.305 | 9.308 | 9.143 | 9.215 | 2,283,413 | -0.17(-1.78%) |
Mar 30, 2006 | 9.308 | 9.411 | 9.253 | 9.382 | 1,948,294 | +0.13(+1.39%) |
Mar 29, 2006 | 9.090 | 9.328 | 9.090 | 9.253 | 2,289,984 | +0.19(+2.14%) |
Mar 28, 2006 | 9.040 | 9.136 | 9.002 | 9.059 | 2,682,600 | -0.04(-0.48%) |
Mar 27, 2006 | 9.095 | 9.152 | 9.054 | 9.103 | 2,318,732 | -0.05(-0.55%) |
Mar 24, 2006 | 9.119 | 9.228 | 9.099 | 9.153 | 1,359,370 | -0.00(-0.05%) |
Mar 23, 2006 | 9.113 | 9.192 | 9.048 | 9.158 | 1,725,702 | -0.02(-0.24%) |
Mar 22, 2006 | 9.164 | 9.238 | 9.140 | 9.180 | 3,114,642 | -0.01(-0.16%) |
Mar 21, 2006 | 9.210 | 9.306 | 9.143 | 9.194 | 2,308,876 | -0.05(-0.50%) |
Mar 20, 2006 | 9.183 | 9.294 | 9.168 | 9.241 | 2,000,040 | +0.00(+0.00%) |
Mar 17, 2006 | 9.333 | 9.355 | 9.210 | 9.241 | 1,581,962 | -0.09(-0.99%) |
Mar 16, 2006 | 9.166 | 9.372 | 9.160 | 9.333 | 2,142,959 | +0.16(+1.78%) |
Mar 15, 2006 | 8.997 | 9.181 | 8.980 | 9.170 | 2,237,417 | +0.19(+2.11%) |
Mar 14, 2006 | 8.936 | 9.058 | 8.929 | 8.980 | 1,476,005 | +0.02(+0.20%) |
Mar 13, 2006 | 8.955 | 9.003 | 8.902 | 8.962 | 2,370,479 | +0.01(+0.15%) |
Mar 10, 2006 | 8.849 | 8.985 | 8.801 | 8.948 | 1,877,656 | +0.08(+0.85%) |
Mar 09, 2006 | 8.828 | 8.947 | 8.824 | 8.873 | 2,279,307 | +0.05(+0.51%) |
Mar 08, 2006 | 8.748 | 8.852 | 8.695 | 8.828 | 3,535,184 | -0.12(-1.29%) |
Mar 07, 2006 | 8.942 | 9.009 | 8.924 | 8.944 | 2,404,977 | -0.03(-0.31%) |
Mar 06, 2006 | 8.996 | 9.015 | 8.903 | 8.972 | 1,797,161 | -0.04(-0.41%) |
Mar 03, 2006 | 8.928 | 9.020 | 8.889 | 9.008 | 2,346,659 | +0.01(+0.16%) |
Mar 02, 2006 | 9.302 | 9.303 | 8.957 | 8.993 | 3,173,781 | -0.33(-3.49%) |