Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.980 | 8.230 | 7.930 | 8.180 | 744,702 | +0.25(+3.15%) |
May 30, 2006 | 8.370 | 8.370 | 7.900 | 7.930 | 688,011 | -0.45(-5.37%) |
May 26, 2006 | 8.430 | 8.500 | 8.300 | 8.380 | 405,911 | -0.09(-1.06%) |
May 25, 2006 | 8.470 | 8.510 | 8.300 | 8.470 | 374,284 | +0.09(+1.07%) |
May 24, 2006 | 8.440 | 8.670 | 8.090 | 8.380 | 837,272 | -0.10(-1.18%) |
May 23, 2006 | 8.350 | 8.660 | 8.170 | 8.480 | 1,084,008 | +0.30(+3.67%) |
May 22, 2006 | 8.450 | 8.500 | 7.990 | 8.180 | 794,752 | -0.33(-3.88%) |
May 19, 2006 | 8.230 | 8.520 | 8.172 | 8.510 | 743,465 | +0.23(+2.78%) |
May 18, 2006 | 8.610 | 8.750 | 8.250 | 8.280 | 854,005 | -0.30(-3.50%) |
May 17, 2006 | 8.710 | 8.770 | 8.490 | 8.580 | 572,982 | -0.23(-2.61%) |
May 16, 2006 | 8.860 | 9.150 | 8.610 | 8.810 | 847,724 | +0.00(+0.00%) |
May 15, 2006 | 9.000 | 9.330 | 8.670 | 8.810 | 826,023 | -0.24(-2.65%) |
May 12, 2006 | 9.290 | 9.300 | 8.950 | 9.050 | 988,861 | -0.23(-2.48%) |
May 11, 2006 | 9.710 | 9.810 | 9.250 | 9.280 | 1,209,474 | -0.41(-4.23%) |
May 10, 2006 | 9.780 | 9.820 | 9.610 | 9.690 | 778,792 | -0.08(-0.82%) |
May 09, 2006 | 9.650 | 9.820 | 9.600 | 9.770 | 999,680 | +0.16(+1.66%) |
May 08, 2006 | 10.03 | 10.12 | 9.610 | 9.610 | 1,401,244 | -0.39(-3.90%) |
May 05, 2006 | 10.30 | 10.34 | 9.920 | 10.00 | 1,509,685 | -0.22(-2.15%) |
May 04, 2006 | 10.14 | 10.46 | 10.07 | 10.22 | 2,330,245 | +0.11(+1.09%) |
May 03, 2006 | 10.00 | 10.21 | 9.690 | 10.11 | 1,365,194 | +0.11(+1.10%) |
May 02, 2006 | 9.460 | 10.02 | 9.400 | 10.00 | 1,386,842 | +0.58(+6.16%) |
May 01, 2006 | 9.480 | 9.550 | 9.340 | 9.420 | 1,010,170 | -0.03(-0.32%) |
Apr 28, 2006 | 9.500 | 9.760 | 9.370 | 9.450 | 1,894,900 | -0.05(-0.53%) |
Apr 27, 2006 | 8.700 | 9.540 | 8.615 | 9.500 | 3,448,231 | +0.85(+9.83%) |
Apr 26, 2006 | 9.090 | 9.240 | 8.520 | 8.650 | 2,535,675 | -0.44(-4.87%) |
Apr 25, 2006 | 8.790 | 9.110 | 8.750 | 9.093 | 879,691 | +0.33(+3.80%) |
Apr 24, 2006 | 8.910 | 9.000 | 8.710 | 8.760 | 575,486 | -0.21(-2.34%) |
Apr 21, 2006 | 9.130 | 9.160 | 8.750 | 8.970 | 1,274,980 | -0.08(-0.88%) |
Apr 20, 2006 | 8.600 | 9.150 | 8.520 | 9.050 | 1,592,304 | +0.44(+5.11%) |
Apr 19, 2006 | 8.630 | 8.950 | 8.390 | 8.610 | 1,422,383 | +0.03(+0.35%) |
Apr 18, 2006 | 8.240 | 8.600 | 8.210 | 8.580 | 723,073 | +0.36(+4.38%) |
Apr 17, 2006 | 8.330 | 8.400 | 8.090 | 8.220 | 434,907 | -0.13(-1.56%) |
Apr 13, 2006 | 8.290 | 8.460 | 8.160 | 8.350 | 523,655 | +0.02(+0.24%) |
Apr 12, 2006 | 8.350 | 8.460 | 8.240 | 8.330 | 411,801 | -0.02(-0.24%) |
Apr 11, 2006 | 8.450 | 8.560 | 8.240 | 8.350 | 874,586 | -0.09(-1.07%) |
Apr 10, 2006 | 8.270 | 8.440 | 8.160 | 8.440 | 1,046,841 | +0.14(+1.69%) |
Apr 07, 2006 | 8.420 | 8.450 | 8.290 | 8.300 | 679,920 | -0.11(-1.31%) |
Apr 06, 2006 | 8.450 | 8.450 | 8.240 | 8.410 | 686,454 | +0.00(+0.00%) |
Apr 05, 2006 | 8.310 | 8.450 | 8.240 | 8.410 | 1,361,741 | +0.10(+1.20%) |
Apr 04, 2006 | 8.340 | 8.420 | 8.190 | 8.310 | 543,587 | +0.00(+0.00%) |
Apr 03, 2006 | 8.480 | 8.660 | 8.280 | 8.310 | 883,957 | -0.17(-2.00%) |
Mar 31, 2006 | 8.390 | 8.500 | 8.320 | 8.480 | 438,782 | +0.10(+1.19%) |
Mar 30, 2006 | 8.480 | 8.540 | 8.300 | 8.380 | 608,593 | -0.06(-0.71%) |
Mar 29, 2006 | 8.160 | 8.540 | 8.120 | 8.440 | 788,486 | +0.34(+4.20%) |
Mar 28, 2006 | 8.350 | 8.480 | 8.060 | 8.100 | 571,956 | -0.30(-3.57%) |
Mar 27, 2006 | 8.580 | 8.640 | 8.380 | 8.400 | 485,462 | -0.21(-2.44%) |
Mar 24, 2006 | 8.440 | 8.610 | 8.300 | 8.610 | 942,281 | +0.17(+2.01%) |
Mar 23, 2006 | 8.090 | 8.480 | 8.060 | 8.440 | 899,800 | +0.37(+4.58%) |
Mar 22, 2006 | 7.820 | 8.170 | 7.800 | 8.070 | 594,600 | +0.25(+3.20%) |
Mar 21, 2006 | 7.700 | 8.050 | 7.700 | 7.820 | 639,327 | +0.10(+1.30%) |
Mar 20, 2006 | 7.800 | 7.860 | 7.650 | 7.720 | 439,797 | -0.11(-1.40%) |
Mar 17, 2006 | 7.950 | 7.970 | 7.780 | 7.830 | 991,294 | -0.07(-0.89%) |
Mar 16, 2006 | 7.920 | 8.060 | 7.750 | 7.900 | 677,396 | +0.05(+0.64%) |
Mar 15, 2006 | 7.970 | 7.990 | 7.790 | 7.850 | 310,679 | -0.08(-1.01%) |
Mar 14, 2006 | 7.650 | 8.000 | 7.650 | 7.930 | 536,387 | +0.23(+2.99%) |
Mar 13, 2006 | 7.680 | 7.900 | 7.660 | 7.700 | 729,624 | +0.04(+0.52%) |
Mar 10, 2006 | 7.690 | 7.910 | 7.530 | 7.660 | 459,386 | -0.05(-0.65%) |
Mar 09, 2006 | 7.790 | 8.000 | 7.640 | 7.710 | 504,387 | -0.03(-0.39%) |
Mar 08, 2006 | 7.540 | 8.010 | 7.320 | 7.740 | 931,941 | +0.12(+1.57%) |
Mar 07, 2006 | 7.840 | 7.900 | 7.520 | 7.620 | 415,444 | -0.26(-3.30%) |
Mar 06, 2006 | 8.240 | 8.320 | 7.840 | 7.880 | 560,256 | -0.38(-4.60%) |
Mar 03, 2006 | 8.220 | 8.360 | 8.130 | 8.260 | 802,589 | +0.00(+0.00%) |
Mar 02, 2006 | 8.010 | 8.360 | 7.910 | 8.260 | 990,721 | +0.20(+2.48%) |