Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.879 | 8.982 | 8.796 | 8.948 | 1,846,041 | +0.09(+1.01%) |
May 30, 2006 | 8.961 | 8.989 | 8.831 | 8.858 | 1,484,562 | -0.17(-1.91%) |
May 26, 2006 | 8.982 | 9.134 | 8.961 | 9.030 | 1,257,911 | +0.02(+0.23%) |
May 25, 2006 | 8.803 | 9.017 | 8.693 | 9.010 | 2,544,591 | +0.21(+2.35%) |
May 24, 2006 | 8.665 | 8.817 | 8.610 | 8.803 | 2,124,560 | +0.08(+0.87%) |
May 23, 2006 | 8.865 | 8.961 | 8.686 | 8.727 | 2,555,923 | -0.14(-1.55%) |
May 22, 2006 | 8.879 | 8.948 | 8.597 | 8.865 | 2,577,135 | +0.23(+2.63%) |
May 19, 2006 | 8.679 | 8.741 | 8.548 | 8.638 | 2,544,300 | -0.08(-0.87%) |
May 18, 2006 | 8.810 | 8.920 | 8.686 | 8.714 | 1,739,544 | -0.09(-1.02%) |
May 17, 2006 | 8.741 | 8.927 | 8.700 | 8.803 | 3,971,474 | -0.22(-2.44%) |
May 16, 2006 | 9.078 | 9.202 | 8.996 | 9.023 | 3,316,511 | -0.06(-0.61%) |
May 15, 2006 | 9.244 | 9.292 | 9.058 | 9.078 | 4,684,116 | -0.22(-2.37%) |
May 12, 2006 | 9.354 | 9.395 | 9.209 | 9.299 | 1,599,050 | -0.10(-1.03%) |
May 11, 2006 | 9.491 | 9.546 | 9.368 | 9.395 | 2,080,973 | -0.10(-1.02%) |
May 10, 2006 | 9.546 | 9.602 | 9.436 | 9.491 | 2,226,989 | -0.06(-0.58%) |
May 09, 2006 | 9.636 | 9.684 | 9.505 | 9.546 | 2,645,421 | -0.12(-1.21%) |
May 08, 2006 | 9.491 | 9.781 | 9.409 | 9.664 | 3,456,569 | +0.13(+1.37%) |
May 05, 2006 | 9.299 | 9.636 | 9.264 | 9.533 | 3,019,250 | +0.23(+2.52%) |
May 04, 2006 | 9.147 | 9.326 | 9.140 | 9.299 | 1,401,166 | +0.11(+1.20%) |
May 03, 2006 | 9.078 | 9.216 | 8.961 | 9.189 | 2,116,424 | +0.04(+0.45%) |
May 02, 2006 | 9.017 | 9.244 | 8.948 | 9.147 | 3,661,427 | +0.05(+0.53%) |
May 01, 2006 | 9.278 | 9.505 | 9.085 | 9.099 | 4,431,023 | -0.17(-1.86%) |
Apr 28, 2006 | 9.292 | 9.546 | 9.237 | 9.271 | 5,394,143 | -0.02(-0.22%) |
Apr 27, 2006 | 8.865 | 9.292 | 8.803 | 9.292 | 5,667,287 | +0.43(+4.81%) |
Apr 26, 2006 | 8.961 | 9.044 | 8.831 | 8.865 | 1,849,964 | -0.14(-1.60%) |
Apr 25, 2006 | 9.078 | 9.113 | 8.982 | 9.010 | 1,699,735 | -0.05(-0.53%) |
Apr 24, 2006 | 9.175 | 9.175 | 8.810 | 9.058 | 3,703,270 | -0.14(-1.57%) |
Apr 21, 2006 | 9.251 | 9.257 | 9.120 | 9.202 | 1,987,117 | -0.03(-0.30%) |
Apr 20, 2006 | 9.223 | 9.257 | 9.026 | 9.230 | 3,984,404 | +0.01(+0.07%) |
Apr 19, 2006 | 8.948 | 9.271 | 8.927 | 9.223 | 7,868,996 | +0.45(+5.10%) |
Apr 18, 2006 | 8.273 | 8.776 | 8.266 | 8.776 | 7,400,875 | +0.47(+5.63%) |
Apr 17, 2006 | 8.273 | 8.321 | 8.225 | 8.308 | 2,875,559 | +0.02(+0.25%) |
Apr 13, 2006 | 8.259 | 8.294 | 8.156 | 8.287 | 1,475,409 | +0.03(+0.33%) |
Apr 12, 2006 | 8.184 | 8.294 | 8.142 | 8.259 | 2,430,829 | +0.06(+0.76%) |
Apr 11, 2006 | 8.321 | 8.321 | 8.177 | 8.197 | 2,688,281 | -0.07(-0.83%) |
Apr 10, 2006 | 8.259 | 8.335 | 8.156 | 8.266 | 4,852,651 | +0.01(+0.08%) |
Apr 07, 2006 | 8.115 | 8.273 | 8.087 | 8.259 | 19,096,056 | +0.08(+1.01%) |
Apr 06, 2006 | 8.273 | 8.301 | 8.087 | 8.177 | 5,617,017 | -0.15(-1.82%) |
Apr 05, 2006 | 7.922 | 8.342 | 7.853 | 8.328 | 3,323,049 | +0.36(+4.58%) |
Apr 04, 2006 | 7.950 | 8.018 | 7.846 | 7.963 | 2,628,858 | -0.08(-0.94%) |
Apr 03, 2006 | 8.087 | 8.225 | 8.012 | 8.039 | 2,323,170 | -0.32(-3.79%) |
Mar 31, 2006 | 8.321 | 8.431 | 8.280 | 8.356 | 583,044 | +0.03(+0.33%) |
Mar 30, 2006 | 8.397 | 8.514 | 8.294 | 8.328 | 1,342,470 | -0.12(-1.39%) |
Mar 29, 2006 | 8.363 | 8.500 | 8.342 | 8.445 | 1,301,789 | +0.08(+0.90%) |
Mar 28, 2006 | 8.259 | 8.376 | 8.239 | 8.370 | 1,294,960 | +0.10(+1.25%) |
Mar 27, 2006 | 8.328 | 8.349 | 8.259 | 8.266 | 901,227 | -0.12(-1.40%) |
Mar 24, 2006 | 8.356 | 8.404 | 8.342 | 8.383 | 1,065,258 | +0.01(+0.16%) |
Mar 23, 2006 | 8.232 | 8.438 | 8.232 | 8.370 | 933,626 | +0.12(+1.42%) |
Mar 22, 2006 | 8.314 | 8.390 | 8.239 | 8.253 | 1,135,433 | -0.11(-1.32%) |
Mar 21, 2006 | 8.466 | 8.466 | 8.314 | 8.363 | 1,343,051 | -0.10(-1.22%) |
Mar 20, 2006 | 8.431 | 8.500 | 8.321 | 8.466 | 1,661,088 | +0.03(+0.33%) |
Mar 17, 2006 | 8.273 | 8.493 | 8.156 | 8.438 | 2,601,834 | +0.23(+2.77%) |
Mar 16, 2006 | 7.970 | 8.259 | 7.957 | 8.211 | 3,380,147 | +0.22(+2.76%) |
Mar 15, 2006 | 7.908 | 7.998 | 7.881 | 7.991 | 1,274,329 | +0.03(+0.43%) |
Mar 14, 2006 | 7.922 | 7.977 | 7.895 | 7.957 | 785,868 | -0.01(-0.17%) |
Mar 13, 2006 | 7.963 | 8.018 | 7.882 | 7.970 | 758,408 | -0.01(-0.17%) |
Mar 10, 2006 | 7.915 | 7.984 | 7.874 | 7.984 | 1,637,987 | +0.04(+0.52%) |
Mar 09, 2006 | 7.957 | 8.025 | 7.915 | 7.943 | 845,000 | -0.02(-0.26%) |
Mar 08, 2006 | 7.963 | 8.005 | 7.929 | 7.963 | 711,189 | -0.03(-0.34%) |
Mar 07, 2006 | 8.115 | 8.122 | 7.950 | 7.991 | 1,157,517 | -0.05(-0.60%) |
Mar 06, 2006 | 8.074 | 8.149 | 8.025 | 8.039 | 1,050,439 | -0.06(-0.76%) |
Mar 03, 2006 | 8.080 | 8.115 | 7.929 | 8.101 | 1,477,153 | -0.03(-0.42%) |
Mar 02, 2006 | 8.067 | 8.149 | 8.018 | 8.136 | 1,354,964 | +0.05(+0.60%) |