Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.197 | 9.418 | 9.197 | 9.379 | 891,826 | +0.22(+2.42%) |
May 30, 2006 | 9.287 | 9.546 | 9.151 | 9.157 | 485,667 | -0.12(-1.33%) |
May 26, 2006 | 9.260 | 9.320 | 9.241 | 9.280 | 313,719 | +0.01(+0.09%) |
May 25, 2006 | 9.207 | 9.291 | 9.170 | 9.272 | 376,463 | +0.12(+1.28%) |
May 24, 2006 | 9.103 | 9.203 | 8.946 | 9.155 | 976,123 | +0.04(+0.46%) |
May 23, 2006 | 9.224 | 9.243 | 9.103 | 9.113 | 904,758 | -0.06(-0.64%) |
May 22, 2006 | 9.218 | 9.280 | 9.107 | 9.172 | 1,315,228 | +0.00(+0.05%) |
May 19, 2006 | 9.109 | 9.218 | 9.070 | 9.168 | 690,662 | +0.06(+0.62%) |
May 18, 2006 | 9.174 | 9.235 | 9.107 | 9.111 | 510,094 | -0.08(-0.82%) |
May 17, 2006 | 9.124 | 9.258 | 9.124 | 9.187 | 1,354,024 | +0.02(+0.23%) |
May 16, 2006 | 9.193 | 9.222 | 9.143 | 9.166 | 412,385 | -0.03(-0.30%) |
May 15, 2006 | 9.143 | 9.247 | 9.091 | 9.193 | 1,129,870 | +0.02(+0.20%) |
May 12, 2006 | 9.270 | 9.322 | 9.157 | 9.174 | 817,587 | -0.13(-1.44%) |
May 11, 2006 | 9.454 | 9.458 | 9.301 | 9.308 | 669,588 | -0.18(-1.85%) |
May 10, 2006 | 9.448 | 9.541 | 9.443 | 9.483 | 417,654 | +0.03(+0.26%) |
May 09, 2006 | 9.477 | 9.500 | 9.427 | 9.458 | 596,307 | -0.02(-0.22%) |
May 08, 2006 | 9.399 | 9.493 | 9.360 | 9.479 | 800,823 | +0.08(+0.84%) |
May 05, 2006 | 9.391 | 9.498 | 9.362 | 9.399 | 537,873 | +0.05(+0.51%) |
May 04, 2006 | 9.374 | 9.402 | 9.318 | 9.351 | 548,411 | -0.01(-0.16%) |
May 03, 2006 | 9.291 | 9.422 | 9.289 | 9.366 | 901,884 | +0.03(+0.36%) |
May 02, 2006 | 9.310 | 9.362 | 9.249 | 9.333 | 1,035,993 | +0.02(+0.25%) |
May 01, 2006 | 9.280 | 9.381 | 9.268 | 9.310 | 729,937 | +0.07(+0.72%) |
Apr 28, 2006 | 9.220 | 9.379 | 9.203 | 9.243 | 613,549 | -0.03(-0.32%) |
Apr 27, 2006 | 9.199 | 9.354 | 9.166 | 9.272 | 651,387 | +0.03(+0.34%) |
Apr 26, 2006 | 9.287 | 9.354 | 9.228 | 9.241 | 559,906 | -0.04(-0.47%) |
Apr 25, 2006 | 9.322 | 9.322 | 9.155 | 9.285 | 722,274 | -0.04(-0.40%) |
Apr 24, 2006 | 9.351 | 9.356 | 9.249 | 9.322 | 566,611 | -0.02(-0.25%) |
Apr 21, 2006 | 9.500 | 9.510 | 9.280 | 9.345 | 545,537 | +0.02(+0.25%) |
Apr 20, 2006 | 9.301 | 9.383 | 9.266 | 9.322 | 500,035 | -0.01(-0.11%) |
Apr 19, 2006 | 9.343 | 9.374 | 9.306 | 9.333 | 1,032,641 | -0.01(-0.11%) |
Apr 18, 2006 | 9.222 | 9.385 | 9.222 | 9.343 | 850,635 | +0.12(+1.31%) |
Apr 17, 2006 | 9.207 | 9.249 | 9.124 | 9.222 | 743,827 | -0.02(-0.18%) |
Apr 13, 2006 | 9.335 | 9.303 | 9.214 | 9.239 | 438,249 | -0.10(-1.03%) |
Apr 12, 2006 | 9.278 | 9.364 | 9.249 | 9.335 | 492,851 | +0.03(+0.36%) |
Apr 11, 2006 | 9.406 | 9.420 | 9.274 | 9.301 | 500,514 | -0.09(-0.91%) |
Apr 10, 2006 | 9.441 | 9.485 | 9.351 | 9.387 | 1,260,147 | -0.05(-0.55%) |
Apr 07, 2006 | 9.642 | 9.694 | 9.408 | 9.439 | 892,784 | -0.20(-2.10%) |
Apr 06, 2006 | 9.587 | 9.669 | 9.533 | 9.642 | 652,345 | +0.03(+0.35%) |
Apr 05, 2006 | 9.521 | 9.644 | 9.441 | 9.608 | 807,050 | +0.09(+0.99%) |
Apr 04, 2006 | 9.437 | 9.548 | 9.395 | 9.514 | 1,536,508 | +0.04(+0.42%) |
Apr 03, 2006 | 9.479 | 9.508 | 9.454 | 9.475 | 1,025,456 | +0.03(+0.29%) |
Mar 31, 2006 | 9.393 | 9.462 | 9.370 | 9.448 | 472,735 | +0.06(+0.65%) |
Mar 30, 2006 | 9.433 | 9.433 | 9.312 | 9.387 | 512,967 | -0.04(-0.40%) |
Mar 29, 2006 | 9.356 | 9.437 | 9.341 | 9.425 | 563,737 | +0.07(+0.76%) |
Mar 28, 2006 | 9.306 | 9.460 | 9.260 | 9.354 | 1,114,064 | +0.07(+0.72%) |
Mar 27, 2006 | 9.291 | 9.293 | 9.249 | 9.287 | 466,987 | -0.02(-0.18%) |
Mar 24, 2006 | 9.245 | 9.312 | 9.197 | 9.303 | 323,778 | +0.07(+0.72%) |
Mar 23, 2006 | 9.207 | 9.253 | 9.126 | 9.237 | 416,696 | +0.01(+0.11%) |
Mar 22, 2006 | 9.249 | 9.280 | 9.164 | 9.226 | 749,574 | -0.06(-0.67%) |
Mar 21, 2006 | 9.374 | 9.448 | 9.285 | 9.289 | 952,654 | -0.12(-1.24%) |
Mar 20, 2006 | 9.280 | 9.406 | 9.270 | 9.406 | 1,193,093 | +0.11(+1.21%) |
Mar 17, 2006 | 9.266 | 9.297 | 9.197 | 9.293 | 1,202,672 | +0.06(+0.61%) |
Mar 16, 2006 | 9.187 | 9.243 | 9.157 | 9.237 | 541,226 | +0.08(+0.87%) |
Mar 15, 2006 | 9.134 | 9.172 | 9.034 | 9.157 | 877,457 | +0.03(+0.37%) |
Mar 14, 2006 | 8.936 | 9.147 | 8.930 | 9.124 | 934,933 | +0.16(+1.84%) |
Mar 13, 2006 | 9.082 | 9.157 | 8.951 | 8.959 | 697,368 | -0.16(-1.81%) |
Mar 10, 2006 | 9.093 | 9.172 | 9.020 | 9.124 | 251,454 | +0.05(+0.53%) |
Mar 09, 2006 | 9.078 | 9.120 | 9.034 | 9.076 | 559,906 | -0.00(-0.02%) |
Mar 08, 2006 | 9.015 | 9.180 | 8.915 | 9.078 | 479,919 | +0.02(+0.18%) |
Mar 07, 2006 | 9.134 | 9.134 | 9.005 | 9.061 | 471,777 | -0.10(-1.07%) |
Mar 06, 2006 | 9.047 | 9.272 | 9.047 | 9.159 | 563,258 | -0.09(-0.93%) |
Mar 03, 2006 | 9.270 | 9.312 | 9.189 | 9.245 | 450,223 | -0.05(-0.49%) |
Mar 02, 2006 | 9.326 | 9.326 | 9.187 | 9.291 | 408,075 | -0.04(-0.38%) |