Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.543 | 8.819 | 8.543 | 8.760 | 3,824,492 | +0.28(+3.25%) |
May 30, 2006 | 8.710 | 8.819 | 8.459 | 8.484 | 3,843,951 | -0.22(-2.57%) |
May 26, 2006 | 8.683 | 8.828 | 8.627 | 8.708 | 3,306,187 | +0.10(+1.13%) |
May 25, 2006 | 8.694 | 8.728 | 8.593 | 8.611 | 2,305,840 | +0.00(+0.05%) |
May 24, 2006 | 8.783 | 8.796 | 8.547 | 8.606 | 3,210,221 | -0.12(-1.35%) |
May 23, 2006 | 8.660 | 8.875 | 8.660 | 8.724 | 3,495,024 | +0.14(+1.61%) |
May 22, 2006 | 8.547 | 8.672 | 8.500 | 8.586 | 3,905,422 | +0.00(+0.00%) |
May 19, 2006 | 8.389 | 8.651 | 8.330 | 8.586 | 3,497,235 | +0.22(+2.59%) |
May 18, 2006 | 8.414 | 8.604 | 8.357 | 8.369 | 1,503,174 | +0.00(+0.00%) |
May 17, 2006 | 8.486 | 8.631 | 8.287 | 8.369 | 3,521,558 | -0.13(-1.54%) |
May 16, 2006 | 8.914 | 8.954 | 8.457 | 8.500 | 2,680,859 | -0.41(-4.64%) |
May 15, 2006 | 8.547 | 8.959 | 8.543 | 8.914 | 3,188,551 | +0.43(+5.12%) |
May 12, 2006 | 8.679 | 8.764 | 8.464 | 8.480 | 2,909,055 | -0.20(-2.29%) |
May 11, 2006 | 8.887 | 8.887 | 8.679 | 8.679 | 2,495,119 | -0.23(-2.54%) |
May 10, 2006 | 9.106 | 9.167 | 8.848 | 8.905 | 2,409,324 | -0.24(-2.60%) |
May 09, 2006 | 9.002 | 9.156 | 9.000 | 9.142 | 2,341,661 | +0.17(+1.89%) |
May 08, 2006 | 9.025 | 9.129 | 8.918 | 8.973 | 2,144,864 | -0.02(-0.18%) |
May 05, 2006 | 8.959 | 9.004 | 8.923 | 8.988 | 1,947,625 | +0.01(+0.08%) |
May 04, 2006 | 8.975 | 9.022 | 8.925 | 8.982 | 2,896,673 | +0.06(+0.71%) |
May 03, 2006 | 8.943 | 8.948 | 8.762 | 8.918 | 5,551,440 | -0.01(-0.10%) |
May 02, 2006 | 8.672 | 8.988 | 8.629 | 8.927 | 4,913,730 | +0.47(+5.59%) |
May 01, 2006 | 8.584 | 8.674 | 8.412 | 8.455 | 3,786,018 | -0.13(-1.50%) |
Apr 28, 2006 | 8.697 | 8.697 | 8.511 | 8.584 | 3,671,477 | -0.17(-1.94%) |
Apr 27, 2006 | 8.633 | 8.902 | 8.615 | 8.753 | 2,139,557 | +0.13(+1.49%) |
Apr 26, 2006 | 8.722 | 8.810 | 8.579 | 8.624 | 2,657,863 | -0.09(-0.99%) |
Apr 25, 2006 | 8.627 | 8.846 | 8.523 | 8.710 | 4,080,550 | +0.05(+0.60%) |
Apr 24, 2006 | 8.525 | 8.703 | 8.425 | 8.658 | 5,049,940 | +0.12(+1.43%) |
Apr 21, 2006 | 8.480 | 8.681 | 8.480 | 8.536 | 5,494,834 | +0.16(+1.89%) |
Apr 20, 2006 | 8.480 | 8.480 | 8.253 | 8.378 | 5,941,054 | +0.37(+4.66%) |
Apr 19, 2006 | 8.039 | 8.149 | 7.917 | 8.005 | 2,534,478 | -0.02(-0.23%) |
Apr 18, 2006 | 7.837 | 8.177 | 7.801 | 8.023 | 3,312,821 | +0.19(+2.40%) |
Apr 17, 2006 | 8.113 | 8.152 | 7.808 | 7.835 | 4,207,473 | -0.13(-1.59%) |
Apr 13, 2006 | 7.751 | 8.125 | 7.733 | 7.962 | 2,095,333 | +0.21(+2.71%) |
Apr 12, 2006 | 7.801 | 7.846 | 7.656 | 7.751 | 1,277,189 | +0.04(+0.47%) |
Apr 11, 2006 | 7.869 | 7.905 | 7.688 | 7.715 | 2,228,890 | -0.15(-1.95%) |
Apr 10, 2006 | 7.950 | 7.980 | 7.817 | 7.869 | 3,615,755 | -0.10(-1.30%) |
Apr 07, 2006 | 7.980 | 8.073 | 7.903 | 7.973 | 2,913,478 | +0.06(+0.80%) |
Apr 06, 2006 | 7.878 | 7.914 | 7.756 | 7.910 | 2,207,662 | +0.03(+0.40%) |
Apr 05, 2006 | 7.935 | 7.982 | 7.819 | 7.878 | 1,842,814 | -0.06(-0.71%) |
Apr 04, 2006 | 7.928 | 8.014 | 7.846 | 7.935 | 3,333,606 | +0.06(+0.78%) |
Apr 03, 2006 | 8.118 | 8.118 | 7.824 | 7.874 | 5,020,752 | -0.14(-1.78%) |
Mar 31, 2006 | 7.971 | 8.129 | 7.971 | 8.016 | 4,599,740 | +0.08(+1.00%) |
Mar 30, 2006 | 8.016 | 8.036 | 7.844 | 7.937 | 4,071,262 | -0.08(-0.96%) |
Mar 29, 2006 | 7.819 | 8.025 | 7.790 | 8.014 | 3,234,544 | +0.24(+3.08%) |
Mar 28, 2006 | 7.919 | 7.921 | 7.763 | 7.774 | 5,575,321 | -0.14(-1.80%) |
Mar 27, 2006 | 7.801 | 7.964 | 7.799 | 7.917 | 4,244,621 | +0.15(+1.95%) |
Mar 24, 2006 | 7.751 | 7.822 | 7.731 | 7.765 | 3,885,964 | +0.02(+0.29%) |
Mar 23, 2006 | 7.846 | 7.858 | 7.699 | 7.742 | 7,247,431 | -0.10(-1.30%) |
Mar 22, 2006 | 7.634 | 7.855 | 7.634 | 7.844 | 5,456,801 | +0.21(+2.75%) |
Mar 21, 2006 | 7.643 | 7.788 | 7.607 | 7.634 | 6,016,235 | +0.05(+0.69%) |
Mar 20, 2006 | 7.338 | 7.604 | 7.326 | 7.582 | 6,632,275 | +0.26(+3.55%) |
Mar 17, 2006 | 7.202 | 7.326 | 7.168 | 7.322 | 4,980,951 | +0.17(+2.34%) |
Mar 16, 2006 | 7.066 | 7.161 | 7.062 | 7.154 | 3,029,787 | +0.17(+2.46%) |
Mar 15, 2006 | 6.983 | 7.032 | 6.919 | 6.983 | 3,689,609 | +0.00(+0.06%) |
Mar 14, 2006 | 6.863 | 7.008 | 6.863 | 6.978 | 2,377,483 | +0.13(+1.88%) |
Mar 13, 2006 | 6.919 | 7.023 | 6.818 | 6.849 | 2,515,462 | -0.01(-0.16%) |
Mar 10, 2006 | 6.847 | 6.883 | 6.790 | 6.861 | 1,518,210 | +0.06(+0.86%) |
Mar 09, 2006 | 6.967 | 6.978 | 6.741 | 6.802 | 2,245,253 | -0.17(-2.43%) |
Mar 08, 2006 | 6.849 | 7.003 | 6.806 | 6.971 | 2,947,088 | +0.12(+1.78%) |
Mar 07, 2006 | 6.790 | 6.937 | 6.727 | 6.849 | 2,738,351 | +0.03(+0.40%) |
Mar 06, 2006 | 6.657 | 6.913 | 6.657 | 6.822 | 1,952,048 | -0.05(-0.72%) |
Mar 03, 2006 | 7.053 | 7.055 | 6.851 | 6.872 | 3,996,966 | -0.19(-2.72%) |
Mar 02, 2006 | 7.200 | 7.218 | 7.017 | 7.064 | 2,504,406 | -0.15(-2.10%) |