Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.692 | 7.692 | 7.649 | 7.649 | 3,182 | -0.11(-1.38%) |
May 30, 2006 | 7.798 | 7.820 | 7.713 | 7.756 | 6,926 | -0.08(-1.04%) |
May 26, 2006 | 8.016 | 8.038 | 7.777 | 7.837 | 45,680 | -0.24(-3.01%) |
May 25, 2006 | 8.269 | 8.269 | 8.081 | 8.081 | 9,922 | -0.15(-1.77%) |
May 24, 2006 | 8.247 | 8.247 | 8.140 | 8.226 | 10,484 | -0.07(-0.88%) |
May 23, 2006 | 8.251 | 8.354 | 8.251 | 8.298 | 7,863 | +0.09(+1.09%) |
May 22, 2006 | 8.234 | 8.264 | 8.183 | 8.209 | 13,853 | -0.02(-0.26%) |
May 19, 2006 | 8.230 | 8.230 | 8.230 | 8.230 | 0 | +0.00(+0.00%) |
May 18, 2006 | 8.196 | 8.230 | 8.162 | 8.230 | 3,182 | +0.03(+0.31%) |
May 17, 2006 | 8.444 | 8.444 | 8.098 | 8.204 | 21,904 | -0.24(-2.83%) |
May 16, 2006 | 8.632 | 8.632 | 8.444 | 8.444 | 7,488 | -0.23(-2.66%) |
May 15, 2006 | 8.670 | 8.717 | 8.615 | 8.674 | 11,420 | +0.00(+0.00%) |
May 12, 2006 | 8.871 | 8.884 | 8.619 | 8.674 | 15,726 | -0.20(-2.22%) |
May 11, 2006 | 8.760 | 8.931 | 8.760 | 8.871 | 16,849 | +0.07(+0.78%) |
May 10, 2006 | 8.995 | 8.995 | 8.739 | 8.803 | 16,287 | -0.17(-1.90%) |
May 09, 2006 | 9.132 | 9.132 | 8.974 | 8.974 | 8,424 | -0.17(-1.87%) |
May 08, 2006 | 9.080 | 9.145 | 8.974 | 9.145 | 23,776 | +0.05(+0.56%) |
May 05, 2006 | 9.059 | 9.200 | 9.029 | 9.093 | 31,452 | -0.02(-0.23%) |
May 04, 2006 | 9.038 | 9.123 | 9.038 | 9.115 | 15,164 | +0.06(+0.61%) |
May 03, 2006 | 9.273 | 9.273 | 9.033 | 9.059 | 35,945 | -0.34(-3.64%) |
May 02, 2006 | 9.380 | 9.401 | 9.315 | 9.401 | 3,744 | +0.00(+0.00%) |
May 01, 2006 | 9.486 | 9.486 | 9.328 | 9.401 | 16,287 | -0.06(-0.68%) |
Apr 28, 2006 | 9.388 | 9.568 | 9.380 | 9.465 | 35,196 | +0.10(+1.10%) |
Apr 27, 2006 | 9.311 | 9.388 | 9.311 | 9.362 | 4,305 | +0.03(+0.32%) |
Apr 26, 2006 | 9.380 | 9.414 | 9.294 | 9.333 | 22,091 | -0.09(-0.95%) |
Apr 25, 2006 | 9.401 | 9.444 | 9.380 | 9.422 | 5,803 | +0.06(+0.68%) |
Apr 24, 2006 | 9.495 | 9.495 | 9.354 | 9.358 | 23,776 | -0.16(-1.66%) |
Apr 21, 2006 | 9.452 | 9.636 | 9.452 | 9.516 | 19,657 | +0.09(+0.91%) |
Apr 20, 2006 | 9.315 | 9.444 | 9.311 | 9.431 | 4,305 | +0.08(+0.82%) |
Apr 19, 2006 | 9.358 | 9.401 | 9.337 | 9.354 | 28,831 | -0.05(-0.50%) |
Apr 18, 2006 | 9.230 | 9.401 | 9.230 | 9.401 | 9,173 | +0.17(+1.85%) |
Apr 17, 2006 | 9.166 | 9.230 | 9.166 | 9.230 | 11,232 | +0.09(+0.93%) |
Apr 13, 2006 | 9.174 | 9.375 | 9.140 | 9.145 | 42,498 | -0.03(-0.33%) |
Apr 12, 2006 | 9.063 | 9.209 | 9.063 | 9.174 | 12,169 | +0.13(+1.47%) |
Apr 11, 2006 | 9.157 | 9.183 | 9.042 | 9.042 | 31,077 | -0.10(-1.08%) |
Apr 10, 2006 | 9.072 | 9.140 | 9.059 | 9.140 | 7,114 | +0.11(+1.18%) |
Apr 07, 2006 | 8.867 | 9.042 | 8.867 | 9.033 | 10,484 | +0.21(+2.37%) |
Apr 06, 2006 | 9.102 | 9.525 | 8.760 | 8.824 | 94,544 | -0.26(-2.82%) |
Apr 05, 2006 | 8.717 | 9.183 | 8.717 | 9.080 | 62,155 | +0.38(+4.42%) |
Apr 04, 2006 | 8.627 | 8.696 | 8.610 | 8.696 | 21,155 | +0.11(+1.29%) |
Apr 03, 2006 | 8.546 | 8.739 | 8.546 | 8.585 | 41,749 | +0.04(+0.45%) |
Mar 31, 2006 | 8.397 | 8.546 | 8.397 | 8.546 | 22,840 | +0.18(+2.20%) |
Mar 30, 2006 | 8.333 | 8.363 | 8.316 | 8.363 | 5,242 | +0.05(+0.57%) |
Mar 29, 2006 | 8.311 | 8.341 | 8.294 | 8.316 | 26,023 | +0.00(+0.05%) |
Mar 28, 2006 | 8.337 | 8.337 | 8.311 | 8.311 | 13,666 | -0.02(-0.26%) |
Mar 27, 2006 | 8.324 | 8.341 | 8.324 | 8.333 | 14,041 | +0.02(+0.21%) |
Mar 24, 2006 | 8.307 | 8.418 | 8.307 | 8.316 | 19,096 | +0.03(+0.31%) |
Mar 23, 2006 | 8.145 | 8.290 | 8.145 | 8.290 | 8,424 | +0.18(+2.16%) |
Mar 22, 2006 | 8.162 | 8.183 | 8.115 | 8.115 | 25,086 | -0.05(-0.58%) |
Mar 21, 2006 | 8.183 | 8.183 | 8.162 | 8.162 | 22,091 | -0.03(-0.42%) |
Mar 20, 2006 | 8.290 | 8.290 | 8.187 | 8.196 | 18,159 | -0.09(-1.13%) |
Mar 17, 2006 | 8.290 | 8.290 | 8.290 | 8.290 | 2,433 | +0.02(+0.26%) |
Mar 16, 2006 | 8.290 | 8.290 | 8.269 | 8.269 | 18,721 | +0.00(+0.00%) |
Mar 15, 2006 | 8.209 | 8.269 | 8.209 | 8.269 | 16,662 | +0.06(+0.73%) |
Mar 14, 2006 | 8.187 | 8.222 | 8.187 | 8.209 | 8,050 | +0.04(+0.52%) |
Mar 13, 2006 | 8.119 | 8.200 | 8.119 | 8.166 | 18,159 | +0.02(+0.21%) |
Mar 10, 2006 | 8.085 | 8.166 | 8.085 | 8.149 | 8,986 | +0.03(+0.42%) |
Mar 09, 2006 | 8.034 | 8.115 | 8.034 | 8.115 | 7,863 | +0.03(+0.37%) |
Mar 08, 2006 | 8.076 | 8.119 | 8.034 | 8.085 | 17,785 | +0.01(+0.11%) |
Mar 07, 2006 | 8.072 | 8.076 | 8.072 | 8.076 | 936 | +0.01(+0.11%) |
Mar 06, 2006 | 8.042 | 8.068 | 8.042 | 8.068 | 4,118 | +0.05(+0.59%) |
Mar 03, 2006 | 7.884 | 8.068 | 7.884 | 8.021 | 27,146 | -0.05(-0.58%) |
Mar 02, 2006 | 8.051 | 8.110 | 8.034 | 8.068 | 10,109 | +0.03(+0.43%) |