Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.780 | 9.835 | 9.635 | 9.745 | 295,660 | -0.01(-0.10%) |
May 30, 2006 | 9.910 | 9.984 | 9.730 | 9.755 | 216,136 | -0.20(-2.06%) |
May 26, 2006 | 9.959 | 9.994 | 9.900 | 9.959 | 162,853 | +0.04(+0.40%) |
May 25, 2006 | 9.974 | 10.06 | 9.815 | 9.920 | 187,091 | +0.00(+0.05%) |
May 24, 2006 | 9.969 | 10.05 | 9.665 | 9.915 | 485,756 | -0.07(-0.75%) |
May 23, 2006 | 9.910 | 10.06 | 9.860 | 9.989 | 400,423 | +0.14(+1.42%) |
May 22, 2006 | 9.765 | 9.905 | 9.550 | 9.850 | 393,412 | +0.09(+0.92%) |
May 19, 2006 | 9.555 | 9.910 | 9.515 | 9.760 | 199,911 | +0.15(+1.61%) |
May 18, 2006 | 9.920 | 9.954 | 9.570 | 9.605 | 233,363 | -0.24(-2.48%) |
May 17, 2006 | 9.785 | 9.885 | 9.635 | 9.850 | 136,412 | -0.03(-0.30%) |
May 16, 2006 | 9.785 | 9.915 | 9.785 | 9.880 | 138,215 | +0.07(+0.76%) |
May 15, 2006 | 9.800 | 9.974 | 9.670 | 9.805 | 206,721 | -0.03(-0.36%) |
May 12, 2006 | 9.885 | 9.954 | 9.795 | 9.840 | 397,819 | -0.06(-0.61%) |
May 11, 2006 | 9.885 | 9.984 | 9.860 | 9.900 | 631,382 | +0.00(+0.00%) |
May 10, 2006 | 9.830 | 9.935 | 9.770 | 9.900 | 289,250 | +0.08(+0.81%) |
May 09, 2006 | 9.770 | 9.959 | 9.770 | 9.820 | 358,758 | +0.03(+0.36%) |
May 08, 2006 | 9.700 | 9.855 | 9.690 | 9.785 | 264,812 | +0.05(+0.51%) |
May 05, 2006 | 9.725 | 9.735 | 9.670 | 9.735 | 178,477 | +0.02(+0.21%) |
May 04, 2006 | 9.595 | 9.815 | 9.575 | 9.715 | 200,111 | +0.08(+0.83%) |
May 03, 2006 | 9.665 | 9.725 | 9.545 | 9.635 | 86,134 | -0.03(-0.31%) |
May 02, 2006 | 9.595 | 9.780 | 9.580 | 9.665 | 232,762 | +0.10(+1.04%) |
May 01, 2006 | 9.785 | 9.785 | 9.550 | 9.565 | 155,441 | -0.27(-2.74%) |
Apr 28, 2006 | 9.520 | 9.974 | 9.520 | 9.835 | 321,099 | +0.09(+0.97%) |
Apr 27, 2006 | 9.710 | 9.830 | 9.580 | 9.740 | 165,457 | -0.02(-0.20%) |
Apr 26, 2006 | 9.530 | 9.800 | 9.520 | 9.760 | 218,339 | +0.23(+2.46%) |
Apr 25, 2006 | 9.420 | 9.645 | 9.375 | 9.525 | 278,833 | +0.14(+1.49%) |
Apr 24, 2006 | 9.320 | 9.570 | 9.320 | 9.385 | 311,084 | -0.17(-1.83%) |
Apr 21, 2006 | 9.785 | 9.805 | 9.490 | 9.560 | 186,490 | -0.02(-0.26%) |
Apr 20, 2006 | 9.675 | 9.755 | 9.585 | 9.585 | 145,426 | -0.11(-1.13%) |
Apr 19, 2006 | 9.585 | 9.695 | 9.585 | 9.695 | 141,420 | +0.16(+1.68%) |
Apr 18, 2006 | 9.410 | 9.605 | 9.405 | 9.535 | 217,538 | +0.12(+1.33%) |
Apr 17, 2006 | 9.291 | 9.440 | 9.271 | 9.410 | 162,452 | +0.07(+0.80%) |
Apr 13, 2006 | 9.390 | 9.480 | 9.276 | 9.335 | 253,194 | -0.05(-0.58%) |
Apr 12, 2006 | 9.161 | 9.450 | 9.161 | 9.390 | 219,541 | -0.02(-0.21%) |
Apr 11, 2006 | 9.450 | 9.455 | 9.350 | 9.410 | 171,667 | -0.09(-1.00%) |
Apr 10, 2006 | 9.470 | 9.545 | 9.330 | 9.505 | 226,552 | +0.01(+0.11%) |
Apr 07, 2006 | 9.610 | 9.650 | 9.465 | 9.495 | 219,541 | -0.08(-0.89%) |
Apr 06, 2006 | 9.360 | 9.655 | 9.360 | 9.580 | 174,471 | -0.03(-0.31%) |
Apr 05, 2006 | 9.620 | 9.825 | 9.600 | 9.610 | 269,018 | -0.03(-0.31%) |
Apr 04, 2006 | 9.665 | 9.725 | 9.600 | 9.640 | 213,532 | -0.03(-0.36%) |
Apr 03, 2006 | 9.730 | 9.735 | 9.555 | 9.675 | 224,549 | -0.06(-0.62%) |
Mar 31, 2006 | 9.690 | 9.735 | 9.645 | 9.735 | 186,490 | +0.05(+0.57%) |
Mar 30, 2006 | 9.685 | 9.760 | 9.650 | 9.680 | 146,828 | +0.00(+0.00%) |
Mar 29, 2006 | 9.725 | 9.725 | 9.226 | 9.680 | 175,873 | +0.20(+2.16%) |
Mar 28, 2006 | 9.690 | 9.700 | 9.415 | 9.475 | 243,579 | -0.21(-2.22%) |
Mar 27, 2006 | 9.670 | 9.735 | 9.585 | 9.690 | 90,340 | +0.01(+0.15%) |
Mar 24, 2006 | 9.595 | 9.675 | 9.595 | 9.675 | 82,929 | +0.03(+0.31%) |
Mar 23, 2006 | 9.650 | 9.705 | 9.575 | 9.645 | 175,072 | -0.03(-0.31%) |
Mar 22, 2006 | 9.560 | 9.770 | 9.490 | 9.675 | 202,915 | +0.04(+0.41%) |
Mar 21, 2006 | 9.780 | 9.905 | 9.585 | 9.635 | 962,898 | -0.20(-2.08%) |
Mar 20, 2006 | 9.785 | 9.935 | 9.710 | 9.840 | 528,823 | +0.05(+0.56%) |
Mar 17, 2006 | 9.605 | 9.969 | 9.485 | 9.785 | 806,855 | +0.21(+2.19%) |
Mar 16, 2006 | 9.395 | 9.595 | 9.360 | 9.575 | 334,120 | +0.18(+1.97%) |
Mar 15, 2006 | 9.685 | 9.710 | 9.281 | 9.390 | 461,518 | -0.32(-3.29%) |
Mar 14, 2006 | 9.755 | 9.805 | 9.645 | 9.710 | 196,906 | -0.05(-0.51%) |
Mar 13, 2006 | 9.885 | 9.974 | 9.740 | 9.760 | 186,089 | -0.07(-0.76%) |
Mar 10, 2006 | 9.775 | 9.900 | 9.755 | 9.835 | 105,163 | +0.03(+0.31%) |
Mar 09, 2006 | 9.635 | 9.860 | 9.635 | 9.805 | 227,153 | +0.13(+1.34%) |
Mar 08, 2006 | 9.610 | 9.825 | 9.585 | 9.675 | 143,423 | -0.03(-0.36%) |
Mar 07, 2006 | 9.735 | 9.765 | 9.675 | 9.710 | 208,925 | -0.09(-0.92%) |
Mar 06, 2006 | 9.291 | 9.835 | 9.291 | 9.800 | 247,785 | +0.03(+0.36%) |
Mar 03, 2006 | 9.850 | 9.915 | 9.735 | 9.765 | 559,270 | -0.13(-1.36%) |
Mar 02, 2006 | 9.885 | 9.925 | 9.795 | 9.900 | 94,747 | +0.00(+0.00%) |