Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.243 | 8.305 | 8.194 | 8.299 | 1,415,536 | +0.09(+1.13%) |
May 30, 2006 | 8.355 | 8.355 | 8.181 | 8.206 | 2,382,855 | -0.22(-2.57%) |
May 26, 2006 | 8.448 | 8.460 | 8.355 | 8.423 | 2,350,401 | +0.04(+0.52%) |
May 25, 2006 | 8.330 | 8.417 | 8.281 | 8.380 | 4,025,569 | +0.06(+0.74%) |
May 24, 2006 | 8.287 | 8.392 | 8.237 | 8.318 | 1,930,762 | +0.06(+0.75%) |
May 23, 2006 | 8.336 | 8.497 | 8.256 | 8.256 | 3,283,328 | -0.07(-0.89%) |
May 22, 2006 | 8.373 | 8.398 | 8.163 | 8.330 | 5,823,771 | -0.23(-2.68%) |
May 19, 2006 | 8.497 | 8.621 | 8.473 | 8.559 | 1,519,195 | +0.09(+1.10%) |
May 18, 2006 | 8.578 | 8.671 | 8.460 | 8.466 | 1,673,068 | -0.11(-1.30%) |
May 17, 2006 | 8.714 | 8.714 | 8.349 | 8.578 | 5,631,147 | -0.07(-0.79%) |
May 16, 2006 | 8.714 | 8.714 | 8.640 | 8.646 | 3,866,852 | +0.02(+0.22%) |
May 15, 2006 | 8.658 | 8.658 | 8.516 | 8.627 | 5,830,229 | -0.09(-1.00%) |
May 12, 2006 | 8.881 | 8.881 | 8.671 | 8.714 | 4,173,630 | -0.17(-1.88%) |
May 11, 2006 | 9.005 | 9.011 | 8.819 | 8.881 | 6,676,774 | -0.07(-0.76%) |
May 10, 2006 | 8.980 | 9.008 | 8.925 | 8.949 | 1,312,685 | -0.11(-1.23%) |
May 09, 2006 | 9.042 | 9.086 | 9.005 | 9.061 | 2,181,512 | -0.08(-0.88%) |
May 08, 2006 | 9.135 | 9.148 | 9.117 | 9.141 | 1,541,961 | +0.06(+0.61%) |
May 05, 2006 | 9.104 | 9.123 | 9.067 | 9.086 | 1,215,162 | +0.02(+0.27%) |
May 04, 2006 | 9.042 | 9.080 | 9.018 | 9.061 | 2,180,382 | +0.04(+0.41%) |
May 03, 2006 | 9.042 | 9.042 | 8.968 | 9.024 | 2,225,591 | +0.04(+0.48%) |
May 02, 2006 | 8.968 | 8.987 | 8.949 | 8.980 | 1,619,786 | +0.16(+1.83%) |
May 01, 2006 | 8.869 | 8.894 | 8.807 | 8.819 | 1,162,687 | -0.04(-0.49%) |
Apr 28, 2006 | 8.788 | 8.863 | 8.788 | 8.863 | 2,088,026 | +0.07(+0.85%) |
Apr 27, 2006 | 8.795 | 8.844 | 8.720 | 8.788 | 4,100,810 | -0.04(-0.42%) |
Apr 26, 2006 | 8.832 | 8.844 | 8.795 | 8.826 | 2,073,332 | +0.09(+0.99%) |
Apr 25, 2006 | 8.813 | 8.819 | 8.739 | 8.739 | 1,277,002 | -0.12(-1.33%) |
Apr 24, 2006 | 8.863 | 8.875 | 8.826 | 8.857 | 1,386,796 | -0.09(-1.04%) |
Apr 21, 2006 | 8.949 | 8.968 | 8.925 | 8.949 | 2,519,129 | +0.02(+0.28%) |
Apr 20, 2006 | 8.912 | 8.949 | 8.869 | 8.925 | 2,139,532 | +0.05(+0.56%) |
Apr 19, 2006 | 8.869 | 8.888 | 8.788 | 8.875 | 1,330,446 | -0.04(-0.42%) |
Apr 18, 2006 | 8.739 | 8.931 | 8.739 | 8.912 | 2,084,150 | +0.22(+2.57%) |
Apr 17, 2006 | 8.702 | 8.739 | 8.683 | 8.689 | 2,240,607 | +0.02(+0.21%) |
Apr 13, 2006 | 8.652 | 8.708 | 8.646 | 8.671 | 924,854 | +0.02(+0.21%) |
Apr 12, 2006 | 8.646 | 8.677 | 8.615 | 8.652 | 711,885 | +0.00(+0.00%) |
Apr 11, 2006 | 8.739 | 8.745 | 8.621 | 8.652 | 1,177,380 | -0.08(-0.92%) |
Apr 10, 2006 | 8.720 | 8.739 | 8.671 | 8.733 | 1,977,586 | +0.09(+1.00%) |
Apr 07, 2006 | 8.689 | 8.727 | 8.609 | 8.646 | 1,412,792 | -0.02(-0.21%) |
Apr 06, 2006 | 8.689 | 8.720 | 8.640 | 8.665 | 2,532,046 | +0.08(+0.94%) |
Apr 05, 2006 | 8.578 | 8.603 | 8.541 | 8.584 | 1,515,481 | +0.04(+0.51%) |
Apr 04, 2006 | 8.528 | 8.603 | 8.516 | 8.541 | 1,923,334 | +0.06(+0.66%) |
Apr 03, 2006 | 8.528 | 8.559 | 8.485 | 8.485 | 2,079,791 | +0.13(+1.56%) |
Mar 31, 2006 | 8.411 | 8.417 | 8.343 | 8.355 | 463,557 | -0.07(-0.88%) |
Mar 30, 2006 | 8.423 | 8.466 | 8.392 | 8.429 | 761,131 | +0.02(+0.29%) |
Mar 29, 2006 | 8.373 | 8.429 | 8.336 | 8.404 | 1,110,212 | +0.07(+0.89%) |
Mar 28, 2006 | 8.417 | 8.429 | 8.330 | 8.330 | 489,068 | -0.06(-0.74%) |
Mar 27, 2006 | 8.380 | 8.423 | 8.380 | 8.392 | 1,142,989 | +0.04(+0.52%) |
Mar 24, 2006 | 8.312 | 8.367 | 8.312 | 8.349 | 1,066,294 | +0.01(+0.07%) |
Mar 23, 2006 | 8.299 | 8.343 | 8.287 | 8.343 | 883,035 | +0.06(+0.67%) |
Mar 22, 2006 | 8.231 | 8.287 | 8.206 | 8.287 | 799,559 | -0.03(-0.37%) |
Mar 21, 2006 | 8.343 | 8.373 | 8.268 | 8.318 | 2,065,098 | -0.02(-0.30%) |
Mar 20, 2006 | 8.336 | 8.349 | 8.318 | 8.343 | 350,372 | +0.02(+0.30%) |
Mar 17, 2006 | 8.330 | 8.343 | 8.293 | 8.318 | 1,020,762 | +0.02(+0.30%) |
Mar 16, 2006 | 8.287 | 8.318 | 8.281 | 8.293 | 980,397 | -0.01(-0.07%) |
Mar 15, 2006 | 8.250 | 8.299 | 8.237 | 8.299 | 774,533 | +0.04(+0.53%) |
Mar 14, 2006 | 8.120 | 8.256 | 8.120 | 8.256 | 4,387,728 | +0.07(+0.91%) |
Mar 13, 2006 | 8.151 | 8.188 | 8.151 | 8.181 | 778,892 | +0.02(+0.23%) |
Mar 10, 2006 | 8.113 | 8.188 | 8.082 | 8.163 | 577,549 | +0.08(+1.00%) |
Mar 09, 2006 | 8.107 | 8.144 | 8.082 | 8.082 | 1,996,477 | -0.05(-0.61%) |
Mar 08, 2006 | 8.033 | 8.132 | 8.015 | 8.132 | 2,035,389 | +0.10(+1.23%) |
Mar 07, 2006 | 8.101 | 8.126 | 8.020 | 8.033 | 2,654,919 | -0.20(-2.48%) |
Mar 06, 2006 | 8.287 | 8.299 | 8.194 | 8.237 | 1,129,910 | -0.04(-0.45%) |
Mar 03, 2006 | 8.299 | 8.349 | 8.262 | 8.274 | 2,651,528 | -0.06(-0.67%) |
Mar 02, 2006 | 8.312 | 8.343 | 8.274 | 8.330 | 632,930 | +0.05(+0.60%) |