Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.135 | 9.268 | 9.079 | 9.114 | 134,930 | +0.08(+0.85%) |
May 30, 2006 | 9.625 | 9.625 | 9.030 | 9.037 | 201,398 | -0.43(-4.58%) |
May 26, 2006 | 9.506 | 9.632 | 9.359 | 9.471 | 100,110 | -0.01(-0.07%) |
May 25, 2006 | 9.576 | 9.576 | 9.226 | 9.478 | 73,588 | +0.36(+3.91%) |
May 24, 2006 | 9.240 | 9.835 | 9.002 | 9.121 | 201,890 | -0.10(-1.14%) |
May 23, 2006 | 8.974 | 9.296 | 8.890 | 9.226 | 96,462 | +0.55(+6.38%) |
May 22, 2006 | 8.841 | 8.848 | 8.400 | 8.673 | 212,674 | -0.29(-3.20%) |
May 19, 2006 | 9.058 | 9.156 | 8.694 | 8.960 | 62,911 | -0.13(-1.39%) |
May 18, 2006 | 8.953 | 9.121 | 8.771 | 9.086 | 82,800 | +0.13(+1.41%) |
May 17, 2006 | 9.058 | 9.170 | 8.750 | 8.960 | 57,732 | -0.12(-1.31%) |
May 16, 2006 | 9.212 | 9.366 | 9.002 | 9.079 | 85,331 | -0.06(-0.61%) |
May 15, 2006 | 9.247 | 9.324 | 9.093 | 9.135 | 26,387 | -0.27(-2.90%) |
May 12, 2006 | 9.681 | 9.695 | 9.380 | 9.408 | 49,862 | -0.10(-1.03%) |
May 11, 2006 | 9.723 | 9.800 | 9.457 | 9.506 | 73,875 | -0.15(-1.52%) |
May 10, 2006 | 9.632 | 9.758 | 9.569 | 9.653 | 44,325 | +0.03(+0.34%) |
May 09, 2006 | 9.527 | 9.765 | 9.450 | 9.620 | 52,210 | +0.04(+0.46%) |
May 08, 2006 | 9.548 | 9.653 | 9.450 | 9.576 | 54,794 | +0.05(+0.51%) |
May 05, 2006 | 9.618 | 9.758 | 9.513 | 9.527 | 96,334 | +0.04(+0.37%) |
May 04, 2006 | 9.429 | 9.660 | 9.429 | 9.492 | 55,725 | +0.08(+0.89%) |
May 03, 2006 | 9.499 | 9.541 | 9.310 | 9.408 | 102,014 | -0.31(-3.24%) |
May 02, 2006 | 9.849 | 9.947 | 9.688 | 9.723 | 107,875 | -0.15(-1.56%) |
May 01, 2006 | 9.800 | 10.07 | 9.800 | 9.877 | 106,124 | -0.15(-1.47%) |
Apr 28, 2006 | 9.485 | 10.04 | 9.485 | 10.02 | 207,000 | +0.56(+5.92%) |
Apr 27, 2006 | 9.422 | 9.639 | 9.324 | 9.464 | 105,285 | +0.16(+1.73%) |
Apr 26, 2006 | 9.408 | 9.541 | 9.289 | 9.303 | 49,747 | -0.06(-0.67%) |
Apr 25, 2006 | 9.576 | 9.576 | 9.345 | 9.366 | 35,800 | -0.20(-2.12%) |
Apr 24, 2006 | 9.772 | 9.814 | 9.569 | 9.569 | 99,607 | -0.20(-2.08%) |
Apr 21, 2006 | 9.723 | 9.863 | 9.457 | 9.772 | 133,224 | +0.01(+0.14%) |
Apr 20, 2006 | 9.450 | 9.821 | 9.415 | 9.758 | 166,990 | +0.39(+4.19%) |
Apr 19, 2006 | 9.226 | 9.415 | 9.226 | 9.366 | 62,394 | +0.21(+2.29%) |
Apr 18, 2006 | 9.261 | 9.373 | 9.100 | 9.156 | 91,487 | -0.20(-2.10%) |
Apr 17, 2006 | 9.226 | 9.415 | 9.170 | 9.352 | 60,488 | +0.16(+1.75%) |
Apr 13, 2006 | 9.065 | 9.282 | 8.953 | 9.191 | 122,728 | +0.08(+0.92%) |
Apr 12, 2006 | 9.149 | 9.170 | 9.030 | 9.107 | 26,685 | -0.04(-0.46%) |
Apr 11, 2006 | 9.359 | 9.373 | 9.030 | 9.149 | 77,171 | -0.23(-2.46%) |
Apr 10, 2006 | 9.499 | 9.506 | 9.373 | 9.380 | 69,768 | +0.00(+0.00%) |
Apr 07, 2006 | 9.387 | 9.443 | 9.289 | 9.380 | 94,261 | +0.06(+0.68%) |
Apr 06, 2006 | 9.282 | 9.422 | 9.282 | 9.317 | 139,754 | -0.11(-1.19%) |
Apr 05, 2006 | 9.569 | 9.569 | 9.380 | 9.429 | 173,190 | -0.16(-1.68%) |
Apr 04, 2006 | 9.604 | 9.695 | 9.555 | 9.590 | 72,771 | +0.11(+1.18%) |
Apr 03, 2006 | 9.464 | 9.625 | 9.450 | 9.478 | 71,200 | -0.01(-0.15%) |
Mar 31, 2006 | 9.548 | 9.604 | 9.459 | 9.492 | 61,474 | -0.11(-1.09%) |
Mar 30, 2006 | 9.457 | 9.674 | 9.443 | 9.597 | 102,643 | +0.13(+1.33%) |
Mar 29, 2006 | 9.499 | 9.569 | 9.394 | 9.471 | 58,485 | -0.03(-0.29%) |
Mar 28, 2006 | 9.401 | 9.730 | 9.401 | 9.499 | 238,350 | -0.03(-0.29%) |
Mar 27, 2006 | 9.660 | 9.695 | 9.422 | 9.527 | 153,463 | -0.08(-0.87%) |
Mar 24, 2006 | 9.716 | 9.793 | 9.576 | 9.611 | 96,132 | -0.13(-1.36%) |
Mar 23, 2006 | 9.891 | 9.891 | 9.688 | 9.744 | 52,714 | -0.13(-1.28%) |
Mar 22, 2006 | 9.926 | 9.926 | 9.730 | 9.870 | 51,857 | +0.10(+1.00%) |
Mar 21, 2006 | 9.947 | 9.947 | 9.716 | 9.772 | 98,130 | -0.07(-0.71%) |
Mar 20, 2006 | 9.933 | 10.04 | 9.765 | 9.842 | 94,551 | -0.18(-1.75%) |
Mar 17, 2006 | 10.04 | 10.07 | 9.744 | 10.02 | 166,945 | +0.10(+0.99%) |
Mar 16, 2006 | 9.933 | 10.06 | 9.863 | 9.919 | 13,851 | -0.01(-0.07%) |
Mar 15, 2006 | 10.01 | 10.01 | 9.786 | 9.926 | 38,497 | -0.12(-1.18%) |
Mar 14, 2006 | 10.02 | 10.12 | 9.940 | 10.04 | 102,524 | -0.01(-0.07%) |
Mar 13, 2006 | 9.982 | 10.09 | 9.905 | 10.05 | 164,733 | +0.15(+1.56%) |
Mar 10, 2006 | 9.765 | 10.02 | 9.758 | 9.898 | 136,995 | +0.08(+0.86%) |
Mar 09, 2006 | 9.653 | 9.835 | 9.653 | 9.814 | 159,967 | +0.22(+2.34%) |
Mar 08, 2006 | 9.555 | 9.639 | 9.450 | 9.590 | 154,615 | +0.11(+1.18%) |
Mar 07, 2006 | 9.660 | 9.709 | 9.422 | 9.478 | 80,432 | -0.13(-1.38%) |
Mar 06, 2006 | 9.688 | 9.730 | 9.478 | 9.611 | 100,071 | -0.01(-0.15%) |
Mar 03, 2006 | 9.576 | 9.716 | 9.541 | 9.625 | 112,201 | +0.18(+1.85%) |
Mar 02, 2006 | 9.366 | 9.485 | 9.331 | 9.450 | 68,600 | +0.05(+0.52%) |