Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.419 | 8.419 | 8.294 | 8.419 | 1,315 | +0.00(+0.00%) |
May 30, 2006 | 8.419 | 8.419 | 8.419 | 8.419 | 245 | +0.00(+0.00%) |
May 26, 2006 | 8.372 | 8.419 | 8.372 | 8.419 | 1,649 | +0.04(+0.47%) |
May 25, 2006 | 8.223 | 8.380 | 8.184 | 8.380 | 2,239 | +0.20(+2.39%) |
May 24, 2006 | 8.145 | 8.184 | 8.145 | 8.184 | 10,412 | -0.04(-0.48%) |
May 23, 2006 | 8.223 | 8.223 | 8.223 | 8.223 | 1,404 | +0.04(+0.48%) |
May 22, 2006 | 8.317 | 8.396 | 8.153 | 8.184 | 2,177 | -0.11(-1.32%) |
May 19, 2006 | 8.537 | 8.576 | 8.184 | 8.294 | 3,983 | -0.29(-3.38%) |
May 18, 2006 | 8.599 | 8.599 | 8.504 | 8.584 | 2,923 | +0.32(+3.91%) |
May 17, 2006 | 8.576 | 8.576 | 8.261 | 8.261 | 893 | +0.03(+0.36%) |
May 16, 2006 | 8.145 | 8.592 | 8.028 | 8.231 | 12,984 | -0.19(-2.23%) |
May 15, 2006 | 8.850 | 8.881 | 8.028 | 8.419 | 11,814 | -0.47(-5.25%) |
May 12, 2006 | 8.795 | 9.007 | 8.779 | 8.886 | 7,421 | -0.12(-1.34%) |
May 11, 2006 | 9.249 | 9.249 | 8.803 | 9.007 | 29,445 | +0.11(+1.23%) |
May 10, 2006 | 9.398 | 9.398 | 8.803 | 8.897 | 15,416 | -0.45(-4.84%) |
May 09, 2006 | 9.216 | 9.390 | 9.148 | 9.350 | 37,583 | +0.24(+2.65%) |
May 08, 2006 | 8.944 | 9.359 | 8.936 | 9.108 | 13,779 | +0.12(+1.31%) |
May 05, 2006 | 8.623 | 8.999 | 8.615 | 8.991 | 17,700 | +0.22(+2.50%) |
May 04, 2006 | 8.615 | 8.787 | 8.615 | 8.772 | 4,986 | +0.15(+1.77%) |
May 03, 2006 | 8.654 | 8.654 | 8.619 | 8.619 | 2,492 | +0.00(+0.05%) |
May 02, 2006 | 8.670 | 8.787 | 8.615 | 8.615 | 12,196 | +0.04(+0.46%) |
May 01, 2006 | 8.615 | 8.615 | 8.501 | 8.576 | 33,994 | +0.06(+0.75%) |
Apr 28, 2006 | 8.615 | 8.615 | 8.512 | 8.512 | 39,582 | -0.09(-1.02%) |
Apr 27, 2006 | 8.615 | 8.615 | 8.586 | 8.599 | 3,640 | +0.03(+0.37%) |
Apr 26, 2006 | 8.505 | 8.568 | 8.411 | 8.568 | 3,074 | +0.03(+0.37%) |
Apr 25, 2006 | 8.223 | 8.537 | 8.223 | 8.537 | 11,859 | +0.04(+0.46%) |
Apr 24, 2006 | 8.388 | 8.560 | 8.388 | 8.498 | 7,897 | -0.12(-1.36%) |
Apr 21, 2006 | 8.310 | 8.615 | 8.310 | 8.615 | 10,122 | +0.08(+0.92%) |
Apr 20, 2006 | 8.401 | 8.568 | 8.352 | 8.537 | 16,390 | +0.12(+1.40%) |
Apr 19, 2006 | 8.239 | 8.427 | 8.223 | 8.419 | 17,064 | +0.12(+1.42%) |
Apr 18, 2006 | 8.380 | 8.419 | 8.263 | 8.302 | 18,007 | +0.11(+1.34%) |
Apr 17, 2006 | 8.223 | 8.328 | 8.082 | 8.192 | 3,831 | -0.14(-1.69%) |
Apr 13, 2006 | 8.411 | 8.411 | 8.145 | 8.333 | 19,708 | -0.04(-0.47%) |
Apr 12, 2006 | 8.364 | 8.458 | 8.364 | 8.372 | 16,348 | +0.01(+0.09%) |
Apr 11, 2006 | 8.451 | 8.451 | 8.341 | 8.364 | 5,733 | -0.07(-0.84%) |
Apr 10, 2006 | 8.216 | 8.435 | 8.208 | 8.435 | 59,994 | +0.24(+2.98%) |
Apr 07, 2006 | 8.223 | 8.223 | 8.082 | 8.191 | 16,938 | +0.05(+0.56%) |
Apr 06, 2006 | 8.067 | 8.145 | 8.059 | 8.145 | 32,573 | +0.12(+1.46%) |
Apr 05, 2006 | 8.012 | 8.059 | 8.012 | 8.028 | 39,838 | +0.04(+0.49%) |
Apr 04, 2006 | 8.067 | 8.067 | 7.988 | 7.988 | 27,487 | -0.05(-0.58%) |
Apr 03, 2006 | 8.145 | 8.145 | 8.035 | 8.035 | 4,923 | -0.09(-1.16%) |
Mar 31, 2006 | 7.965 | 8.129 | 7.965 | 8.129 | 4,872 | +0.08(+0.96%) |
Mar 30, 2006 | 8.067 | 8.067 | 8.028 | 8.052 | 20,710 | +0.02(+0.20%) |
Mar 29, 2006 | 8.035 | 8.067 | 8.028 | 8.035 | 12,099 | -0.04(-0.48%) |
Mar 28, 2006 | 8.059 | 8.090 | 8.028 | 8.075 | 24,280 | -0.07(-0.87%) |
Mar 27, 2006 | 8.035 | 8.145 | 8.035 | 8.145 | 5,618 | +0.10(+1.27%) |
Mar 24, 2006 | 8.068 | 8.068 | 8.043 | 8.043 | 515 | -0.10(-1.25%) |
Mar 23, 2006 | 8.192 | 8.192 | 8.075 | 8.145 | 10,597 | -0.05(-0.66%) |
Mar 22, 2006 | 8.208 | 8.208 | 8.048 | 8.199 | 20,301 | -0.01(-0.11%) |
Mar 21, 2006 | 8.075 | 8.208 | 8.075 | 8.208 | 10,205 | +0.14(+1.75%) |
Mar 20, 2006 | 8.075 | 8.075 | 8.067 | 8.067 | 4,062 | -0.08(-0.96%) |
Mar 17, 2006 | 8.176 | 8.184 | 8.056 | 8.145 | 8,442 | -0.03(-0.38%) |
Mar 16, 2006 | 8.184 | 8.184 | 8.153 | 8.176 | 1,276 | -0.05(-0.57%) |
Mar 15, 2006 | 8.035 | 8.294 | 8.035 | 8.223 | 33,814 | +0.20(+2.44%) |
Mar 14, 2006 | 7.824 | 8.067 | 7.824 | 8.028 | 22,343 | +0.16(+1.99%) |
Mar 13, 2006 | 7.847 | 7.871 | 7.824 | 7.871 | 2,815 | +0.04(+0.50%) |
Mar 10, 2006 | 7.495 | 7.832 | 7.448 | 7.832 | 21,849 | +0.38(+5.15%) |
Mar 09, 2006 | 7.479 | 7.644 | 7.448 | 7.448 | 7,916 | -0.23(-3.06%) |
Mar 08, 2006 | 7.515 | 7.683 | 7.515 | 7.683 | 3,702 | +0.10(+1.38%) |
Mar 07, 2006 | 7.832 | 7.832 | 7.558 | 7.578 | 15,331 | -0.06(-0.76%) |
Mar 06, 2006 | 7.730 | 7.730 | 7.440 | 7.636 | 9,612 | -0.02(-0.31%) |
Mar 03, 2006 | 7.644 | 7.722 | 7.644 | 7.660 | 13,950 | -0.05(-0.71%) |
Mar 02, 2006 | 7.714 | 7.714 | 7.714 | 7.714 | 383 | -0.09(-1.20%) |