Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.472 | 8.746 | 8.472 | 8.687 | 3,856,465 | +0.27(+3.25%) |
May 30, 2006 | 8.638 | 8.746 | 8.389 | 8.414 | 3,876,086 | -0.22(-2.57%) |
May 26, 2006 | 8.611 | 8.755 | 8.555 | 8.636 | 3,333,827 | +0.10(+1.13%) |
May 25, 2006 | 8.622 | 8.656 | 8.521 | 8.539 | 2,325,117 | +0.00(+0.05%) |
May 24, 2006 | 8.710 | 8.723 | 8.477 | 8.535 | 3,237,058 | -0.12(-1.35%) |
May 23, 2006 | 8.589 | 8.802 | 8.589 | 8.651 | 3,524,242 | +0.14(+1.61%) |
May 22, 2006 | 8.477 | 8.600 | 8.429 | 8.515 | 3,938,072 | +0.00(+0.00%) |
May 19, 2006 | 8.320 | 8.580 | 8.261 | 8.515 | 3,526,472 | +0.22(+2.59%) |
May 18, 2006 | 8.344 | 8.533 | 8.288 | 8.299 | 1,515,740 | +0.00(+0.00%) |
May 17, 2006 | 8.416 | 8.559 | 8.219 | 8.299 | 3,550,998 | -0.13(-1.54%) |
May 16, 2006 | 8.840 | 8.880 | 8.387 | 8.429 | 2,703,271 | -0.41(-4.64%) |
May 15, 2006 | 8.477 | 8.885 | 8.472 | 8.840 | 3,215,207 | +0.43(+5.12%) |
May 12, 2006 | 8.607 | 8.692 | 8.394 | 8.409 | 2,933,375 | -0.20(-2.29%) |
May 11, 2006 | 8.813 | 8.813 | 8.607 | 8.607 | 2,515,978 | -0.22(-2.54%) |
May 10, 2006 | 9.030 | 9.091 | 8.775 | 8.831 | 2,429,466 | -0.24(-2.60%) |
May 09, 2006 | 8.927 | 9.080 | 8.925 | 9.066 | 2,361,237 | +0.17(+1.89%) |
May 08, 2006 | 8.950 | 9.053 | 8.844 | 8.898 | 2,162,795 | -0.02(-0.18%) |
May 05, 2006 | 8.885 | 8.930 | 8.849 | 8.914 | 1,963,907 | +0.01(+0.08%) |
May 04, 2006 | 8.900 | 8.947 | 8.851 | 8.907 | 2,920,889 | +0.06(+0.71%) |
May 03, 2006 | 8.869 | 8.873 | 8.690 | 8.844 | 5,597,850 | -0.01(-0.10%) |
May 02, 2006 | 8.600 | 8.914 | 8.557 | 8.853 | 4,954,809 | +0.47(+5.59%) |
May 01, 2006 | 8.512 | 8.602 | 8.342 | 8.385 | 3,817,669 | -0.13(-1.50%) |
Apr 28, 2006 | 8.625 | 8.625 | 8.441 | 8.512 | 3,702,171 | -0.17(-1.94%) |
Apr 27, 2006 | 8.562 | 8.829 | 8.544 | 8.681 | 2,157,444 | +0.13(+1.49%) |
Apr 26, 2006 | 8.649 | 8.737 | 8.508 | 8.553 | 2,680,083 | -0.09(-0.99%) |
Apr 25, 2006 | 8.555 | 8.773 | 8.452 | 8.638 | 4,114,663 | +0.05(+0.60%) |
Apr 24, 2006 | 8.454 | 8.631 | 8.355 | 8.586 | 5,092,157 | +0.12(+1.43%) |
Apr 21, 2006 | 8.409 | 8.609 | 8.409 | 8.465 | 5,540,770 | +0.16(+1.89%) |
Apr 20, 2006 | 8.409 | 8.409 | 8.185 | 8.308 | 5,990,721 | +0.37(+4.66%) |
Apr 19, 2006 | 7.972 | 8.082 | 7.851 | 7.938 | 2,555,666 | -0.02(-0.23%) |
Apr 18, 2006 | 7.772 | 8.109 | 7.737 | 7.956 | 3,340,516 | +0.19(+2.40%) |
Apr 17, 2006 | 8.046 | 8.084 | 7.743 | 7.770 | 4,242,647 | -0.13(-1.59%) |
Apr 13, 2006 | 7.687 | 8.057 | 7.669 | 7.896 | 2,112,850 | +0.21(+2.71%) |
Apr 12, 2006 | 7.737 | 7.781 | 7.593 | 7.687 | 1,287,866 | +0.04(+0.47%) |
Apr 11, 2006 | 7.804 | 7.840 | 7.624 | 7.651 | 2,247,523 | -0.15(-1.95%) |
Apr 10, 2006 | 7.885 | 7.914 | 7.752 | 7.804 | 3,645,983 | -0.10(-1.30%) |
Apr 07, 2006 | 7.914 | 8.006 | 7.837 | 7.907 | 2,937,834 | +0.06(+0.80%) |
Apr 06, 2006 | 7.813 | 7.849 | 7.692 | 7.844 | 2,226,118 | +0.03(+0.40%) |
Apr 05, 2006 | 7.869 | 7.916 | 7.754 | 7.813 | 1,858,220 | -0.06(-0.71%) |
Apr 04, 2006 | 7.862 | 7.947 | 7.781 | 7.869 | 3,361,475 | +0.06(+0.78%) |
Apr 03, 2006 | 8.050 | 8.050 | 7.759 | 7.808 | 5,062,726 | -0.14(-1.78%) |
Mar 31, 2006 | 7.905 | 8.062 | 7.905 | 7.950 | 4,638,193 | +0.08(+1.00%) |
Mar 30, 2006 | 7.950 | 7.970 | 7.779 | 7.871 | 4,105,298 | -0.08(-0.96%) |
Mar 29, 2006 | 7.754 | 7.959 | 7.725 | 7.947 | 3,261,585 | +0.24(+3.08%) |
Mar 28, 2006 | 7.853 | 7.855 | 7.699 | 7.710 | 5,621,931 | -0.14(-1.80%) |
Mar 27, 2006 | 7.737 | 7.898 | 7.734 | 7.851 | 4,280,106 | +0.15(+1.95%) |
Mar 24, 2006 | 7.687 | 7.757 | 7.667 | 7.701 | 3,918,450 | +0.02(+0.29%) |
Mar 23, 2006 | 7.781 | 7.793 | 7.636 | 7.678 | 7,308,020 | -0.10(-1.30%) |
Mar 22, 2006 | 7.571 | 7.790 | 7.571 | 7.779 | 5,502,420 | +0.21(+2.75%) |
Mar 21, 2006 | 7.580 | 7.723 | 7.544 | 7.571 | 6,066,530 | +0.05(+0.69%) |
Mar 20, 2006 | 7.277 | 7.541 | 7.266 | 7.519 | 6,687,721 | +0.26(+3.55%) |
Mar 17, 2006 | 7.142 | 7.266 | 7.109 | 7.261 | 5,022,591 | +0.17(+2.34%) |
Mar 16, 2006 | 7.008 | 7.102 | 7.003 | 7.095 | 3,055,116 | +0.17(+2.46%) |
Mar 15, 2006 | 6.925 | 6.974 | 6.862 | 6.925 | 3,720,454 | +0.00(+0.06%) |
Mar 14, 2006 | 6.806 | 6.949 | 6.806 | 6.920 | 2,397,358 | +0.13(+1.88%) |
Mar 13, 2006 | 6.862 | 6.965 | 6.761 | 6.792 | 2,536,491 | -0.01(-0.16%) |
Mar 10, 2006 | 6.790 | 6.826 | 6.734 | 6.804 | 1,530,902 | +0.06(+0.86%) |
Mar 09, 2006 | 6.909 | 6.920 | 6.685 | 6.745 | 2,264,023 | -0.17(-2.43%) |
Mar 08, 2006 | 6.792 | 6.945 | 6.750 | 6.914 | 2,971,726 | +0.12(+1.78%) |
Mar 07, 2006 | 6.734 | 6.880 | 6.671 | 6.792 | 2,761,243 | +0.03(+0.40%) |
Mar 06, 2006 | 6.602 | 6.855 | 6.602 | 6.766 | 1,968,367 | -0.05(-0.72%) |
Mar 03, 2006 | 6.994 | 6.997 | 6.795 | 6.815 | 4,030,381 | -0.19(-2.72%) |
Mar 02, 2006 | 7.140 | 7.158 | 6.958 | 7.005 | 2,525,342 | -0.15(-2.10%) |