Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.248 | 8.310 | 8.199 | 8.304 | 1,414,736 | +0.09(+1.13%) |
May 30, 2006 | 8.360 | 8.360 | 8.186 | 8.211 | 2,381,507 | -0.22(-2.57%) |
May 26, 2006 | 8.453 | 8.465 | 8.360 | 8.428 | 2,349,071 | +0.04(+0.52%) |
May 25, 2006 | 8.335 | 8.422 | 8.285 | 8.384 | 4,023,291 | +0.06(+0.74%) |
May 24, 2006 | 8.291 | 8.397 | 8.242 | 8.322 | 1,929,669 | +0.06(+0.75%) |
May 23, 2006 | 8.341 | 8.502 | 8.260 | 8.260 | 3,281,471 | -0.07(-0.89%) |
May 22, 2006 | 8.378 | 8.403 | 8.168 | 8.335 | 5,820,476 | -0.23(-2.68%) |
May 19, 2006 | 8.502 | 8.626 | 8.477 | 8.564 | 1,518,335 | +0.09(+1.10%) |
May 18, 2006 | 8.583 | 8.676 | 8.465 | 8.471 | 1,672,122 | -0.11(-1.30%) |
May 17, 2006 | 8.719 | 8.719 | 8.353 | 8.583 | 5,627,960 | -0.07(-0.79%) |
May 16, 2006 | 8.719 | 8.719 | 8.645 | 8.651 | 3,864,664 | +0.02(+0.22%) |
May 15, 2006 | 8.663 | 8.663 | 8.521 | 8.632 | 5,826,930 | -0.09(-1.00%) |
May 12, 2006 | 8.886 | 8.886 | 8.676 | 8.719 | 4,171,268 | -0.17(-1.88%) |
May 11, 2006 | 9.010 | 9.017 | 8.824 | 8.886 | 6,672,996 | -0.07(-0.76%) |
May 10, 2006 | 8.986 | 9.013 | 8.930 | 8.955 | 1,311,942 | -0.11(-1.23%) |
May 09, 2006 | 9.047 | 9.091 | 9.010 | 9.066 | 2,180,278 | -0.08(-0.88%) |
May 08, 2006 | 9.140 | 9.153 | 9.122 | 9.147 | 1,541,089 | +0.06(+0.61%) |
May 05, 2006 | 9.109 | 9.128 | 9.072 | 9.091 | 1,214,475 | +0.02(+0.27%) |
May 04, 2006 | 9.047 | 9.085 | 9.023 | 9.066 | 2,179,148 | +0.04(+0.41%) |
May 03, 2006 | 9.047 | 9.047 | 8.973 | 9.029 | 2,224,332 | +0.04(+0.48%) |
May 02, 2006 | 8.973 | 8.992 | 8.955 | 8.986 | 1,618,869 | +0.16(+1.83%) |
May 01, 2006 | 8.874 | 8.899 | 8.812 | 8.824 | 1,162,029 | -0.04(-0.49%) |
Apr 28, 2006 | 8.793 | 8.868 | 8.793 | 8.868 | 2,086,844 | +0.07(+0.85%) |
Apr 27, 2006 | 8.800 | 8.849 | 8.725 | 8.793 | 4,098,490 | -0.04(-0.42%) |
Apr 26, 2006 | 8.837 | 8.849 | 8.800 | 8.831 | 2,072,159 | +0.09(+0.99%) |
Apr 25, 2006 | 8.818 | 8.824 | 8.744 | 8.744 | 1,276,280 | -0.12(-1.33%) |
Apr 24, 2006 | 8.868 | 8.880 | 8.831 | 8.862 | 1,386,012 | -0.09(-1.04%) |
Apr 21, 2006 | 8.955 | 8.973 | 8.930 | 8.955 | 2,517,704 | +0.02(+0.28%) |
Apr 20, 2006 | 8.917 | 8.955 | 8.874 | 8.930 | 2,138,321 | +0.05(+0.56%) |
Apr 19, 2006 | 8.874 | 8.893 | 8.793 | 8.880 | 1,329,693 | -0.04(-0.42%) |
Apr 18, 2006 | 8.744 | 8.936 | 8.744 | 8.917 | 2,082,971 | +0.22(+2.57%) |
Apr 17, 2006 | 8.707 | 8.744 | 8.688 | 8.694 | 2,239,339 | +0.02(+0.21%) |
Apr 13, 2006 | 8.657 | 8.713 | 8.651 | 8.676 | 924,330 | +0.02(+0.21%) |
Apr 12, 2006 | 8.651 | 8.682 | 8.620 | 8.657 | 711,482 | +0.00(+0.00%) |
Apr 11, 2006 | 8.744 | 8.750 | 8.626 | 8.657 | 1,176,714 | -0.08(-0.92%) |
Apr 10, 2006 | 8.725 | 8.744 | 8.676 | 8.738 | 1,976,467 | +0.09(+1.00%) |
Apr 07, 2006 | 8.694 | 8.731 | 8.614 | 8.651 | 1,411,992 | -0.02(-0.21%) |
Apr 06, 2006 | 8.694 | 8.725 | 8.645 | 8.669 | 2,530,613 | +0.08(+0.94%) |
Apr 05, 2006 | 8.583 | 8.608 | 8.546 | 8.589 | 1,514,624 | +0.04(+0.51%) |
Apr 04, 2006 | 8.533 | 8.608 | 8.521 | 8.546 | 1,922,246 | +0.06(+0.66%) |
Apr 03, 2006 | 8.533 | 8.564 | 8.490 | 8.490 | 2,078,614 | +0.13(+1.56%) |
Mar 31, 2006 | 8.415 | 8.422 | 8.347 | 8.360 | 463,294 | -0.07(-0.88%) |
Mar 30, 2006 | 8.428 | 8.471 | 8.397 | 8.434 | 760,700 | +0.02(+0.29%) |
Mar 29, 2006 | 8.378 | 8.434 | 8.341 | 8.409 | 1,109,584 | +0.07(+0.89%) |
Mar 28, 2006 | 8.422 | 8.434 | 8.335 | 8.335 | 488,791 | -0.06(-0.74%) |
Mar 27, 2006 | 8.384 | 8.428 | 8.384 | 8.397 | 1,142,342 | +0.04(+0.52%) |
Mar 24, 2006 | 8.316 | 8.372 | 8.316 | 8.353 | 1,065,691 | +0.01(+0.07%) |
Mar 23, 2006 | 8.304 | 8.347 | 8.291 | 8.347 | 882,535 | +0.06(+0.67%) |
Mar 22, 2006 | 8.236 | 8.291 | 8.211 | 8.291 | 799,107 | -0.03(-0.37%) |
Mar 21, 2006 | 8.347 | 8.378 | 8.273 | 8.322 | 2,063,929 | -0.02(-0.30%) |
Mar 20, 2006 | 8.341 | 8.353 | 8.322 | 8.347 | 350,174 | +0.02(+0.30%) |
Mar 17, 2006 | 8.335 | 8.347 | 8.298 | 8.322 | 1,020,184 | +0.02(+0.30%) |
Mar 16, 2006 | 8.291 | 8.322 | 8.285 | 8.298 | 979,842 | -0.01(-0.07%) |
Mar 15, 2006 | 8.254 | 8.304 | 8.242 | 8.304 | 774,094 | +0.04(+0.53%) |
Mar 14, 2006 | 8.124 | 8.260 | 8.124 | 8.260 | 4,385,245 | +0.07(+0.91%) |
Mar 13, 2006 | 8.155 | 8.192 | 8.155 | 8.186 | 778,451 | +0.02(+0.23%) |
Mar 10, 2006 | 8.118 | 8.192 | 8.087 | 8.168 | 577,222 | +0.08(+1.00%) |
Mar 09, 2006 | 8.112 | 8.149 | 8.087 | 8.087 | 1,995,347 | -0.05(-0.61%) |
Mar 08, 2006 | 8.037 | 8.137 | 8.019 | 8.137 | 2,034,237 | +0.10(+1.23%) |
Mar 07, 2006 | 8.106 | 8.130 | 8.025 | 8.037 | 2,653,416 | -0.20(-2.48%) |
Mar 06, 2006 | 8.291 | 8.304 | 8.199 | 8.242 | 1,129,271 | -0.04(-0.45%) |
Mar 03, 2006 | 8.304 | 8.353 | 8.267 | 8.279 | 2,650,027 | -0.06(-0.67%) |
Mar 02, 2006 | 8.316 | 8.347 | 8.279 | 8.335 | 632,572 | +0.05(+0.60%) |