Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.164 | 9.352 | 9.164 | 9.314 | 383,291 | +0.19(+2.05%) |
May 30, 2006 | 9.239 | 9.292 | 9.052 | 9.127 | 151,449 | -0.11(-1.22%) |
May 26, 2006 | 9.299 | 9.404 | 9.097 | 9.239 | 204,490 | -0.06(-0.65%) |
May 25, 2006 | 9.074 | 9.427 | 8.932 | 9.299 | 614,645 | +0.29(+3.25%) |
May 24, 2006 | 8.977 | 9.074 | 8.902 | 9.007 | 891,535 | +0.01(+0.08%) |
May 23, 2006 | 9.112 | 9.217 | 8.984 | 8.999 | 432,452 | -0.05(-0.58%) |
May 22, 2006 | 9.149 | 9.157 | 8.992 | 9.052 | 402,309 | -0.14(-1.55%) |
May 19, 2006 | 9.262 | 9.479 | 9.097 | 9.194 | 231,363 | -0.06(-0.65%) |
May 18, 2006 | 9.284 | 9.554 | 9.202 | 9.254 | 458,202 | -0.03(-0.32%) |
May 17, 2006 | 9.254 | 9.412 | 8.984 | 9.284 | 373,824 | -0.01(-0.08%) |
May 16, 2006 | 9.262 | 9.404 | 9.217 | 9.292 | 268,214 | +0.02(+0.24%) |
May 15, 2006 | 9.164 | 9.397 | 9.082 | 9.269 | 276,339 | +0.04(+0.49%) |
May 12, 2006 | 9.374 | 9.382 | 9.044 | 9.224 | 317,853 | -0.19(-1.99%) |
May 11, 2006 | 9.742 | 9.742 | 9.412 | 9.412 | 254,164 | -0.28(-2.94%) |
May 10, 2006 | 9.652 | 9.704 | 9.622 | 9.697 | 195,220 | +0.01(+0.08%) |
May 09, 2006 | 9.689 | 9.719 | 9.569 | 9.689 | 232,829 | -0.04(-0.39%) |
May 08, 2006 | 9.599 | 9.809 | 9.374 | 9.727 | 321,869 | +0.11(+1.17%) |
May 05, 2006 | 9.712 | 9.742 | 9.614 | 9.614 | 290,824 | -0.07(-0.70%) |
May 04, 2006 | 9.599 | 9.749 | 9.509 | 9.682 | 864,050 | +0.07(+0.70%) |
May 03, 2006 | 9.524 | 9.719 | 9.449 | 9.614 | 470,181 | +0.05(+0.55%) |
May 02, 2006 | 9.419 | 9.562 | 9.382 | 9.562 | 391,964 | +0.16(+1.67%) |
May 01, 2006 | 9.442 | 9.562 | 9.104 | 9.404 | 623,033 | -0.05(-0.56%) |
Apr 28, 2006 | 9.074 | 9.539 | 9.022 | 9.457 | 865,801 | +0.45(+5.00%) |
Apr 27, 2006 | 8.992 | 9.134 | 8.909 | 9.007 | 306,300 | +0.03(+0.33%) |
Apr 26, 2006 | 9.044 | 9.194 | 8.962 | 8.977 | 201,207 | -0.08(-0.91%) |
Apr 25, 2006 | 8.977 | 9.104 | 8.932 | 9.059 | 255,485 | +0.04(+0.42%) |
Apr 24, 2006 | 9.037 | 9.059 | 8.954 | 9.022 | 257,644 | -0.01(-0.08%) |
Apr 21, 2006 | 9.089 | 9.089 | 8.947 | 9.029 | 232,084 | +0.00(+0.00%) |
Apr 20, 2006 | 9.097 | 9.112 | 8.999 | 9.029 | 156,560 | -0.04(-0.50%) |
Apr 19, 2006 | 9.037 | 9.074 | 8.932 | 9.074 | 223,540 | +0.06(+0.67%) |
Apr 18, 2006 | 8.909 | 9.014 | 8.909 | 9.014 | 365,307 | +0.11(+1.26%) |
Apr 17, 2006 | 8.909 | 8.962 | 8.857 | 8.902 | 672,689 | -0.02(-0.25%) |
Apr 13, 2006 | 8.999 | 8.999 | 8.924 | 8.924 | 341,562 | -0.07(-0.83%) |
Apr 12, 2006 | 8.999 | 9.037 | 8.962 | 8.999 | 248,774 | +0.00(+0.00%) |
Apr 11, 2006 | 9.007 | 9.037 | 8.887 | 8.999 | 311,047 | +0.04(+0.42%) |
Apr 10, 2006 | 9.044 | 9.074 | 8.894 | 8.962 | 425,870 | -0.04(-0.50%) |
Apr 07, 2006 | 9.029 | 9.127 | 8.947 | 9.007 | 590,086 | +0.03(+0.33%) |
Apr 06, 2006 | 8.977 | 9.119 | 8.887 | 8.977 | 600,636 | -0.04(-0.42%) |
Apr 05, 2006 | 9.052 | 9.059 | 8.902 | 9.014 | 399,002 | +0.02(+0.17%) |
Apr 04, 2006 | 8.947 | 9.044 | 8.909 | 8.999 | 304,873 | +0.01(+0.08%) |
Apr 03, 2006 | 9.149 | 9.149 | 8.924 | 8.992 | 362,295 | -0.10(-1.15%) |
Mar 31, 2006 | 9.029 | 9.119 | 8.962 | 9.097 | 412,609 | +0.10(+1.08%) |
Mar 30, 2006 | 8.894 | 9.044 | 8.849 | 8.999 | 498,415 | +0.10(+1.18%) |
Mar 29, 2006 | 8.887 | 8.954 | 8.722 | 8.894 | 277,173 | -0.13(-1.50%) |
Mar 28, 2006 | 8.969 | 9.044 | 8.849 | 9.029 | 544,428 | +0.01(+0.17%) |
Mar 27, 2006 | 8.962 | 9.037 | 8.939 | 9.014 | 478,344 | +0.02(+0.17%) |
Mar 24, 2006 | 8.917 | 8.999 | 8.801 | 8.999 | 540,714 | +0.10(+1.10%) |
Mar 23, 2006 | 8.909 | 8.984 | 8.774 | 8.902 | 299,890 | +0.02(+0.25%) |
Mar 22, 2006 | 8.827 | 8.939 | 8.699 | 8.879 | 341,226 | +0.03(+0.34%) |
Mar 21, 2006 | 8.774 | 9.472 | 8.737 | 8.849 | 719,514 | +0.07(+0.85%) |
Mar 20, 2006 | 8.782 | 8.834 | 8.699 | 8.774 | 509,176 | -0.03(-0.34%) |
Mar 17, 2006 | 8.774 | 8.902 | 8.647 | 8.804 | 526,269 | +0.07(+0.77%) |
Mar 16, 2006 | 8.797 | 8.902 | 8.602 | 8.737 | 564,207 | -0.02(-0.17%) |
Mar 15, 2006 | 8.609 | 8.842 | 8.534 | 8.752 | 596,944 | +0.16(+1.92%) |
Mar 14, 2006 | 8.377 | 8.624 | 8.347 | 8.587 | 1,146,859 | +0.22(+2.69%) |
Mar 13, 2006 | 8.624 | 8.752 | 8.324 | 8.362 | 2,000,521 | +0.05(+0.63%) |
Mar 10, 2006 | 8.249 | 8.339 | 8.099 | 8.309 | 2,112,076 | -0.05(-0.63%) |
Mar 09, 2006 | 8.504 | 8.602 | 8.249 | 8.362 | 275,707 | -0.10(-1.24%) |
Mar 08, 2006 | 8.587 | 8.617 | 8.437 | 8.467 | 258,087 | -0.12(-1.40%) |
Mar 07, 2006 | 8.662 | 8.662 | 8.489 | 8.587 | 393,669 | -0.06(-0.69%) |
Mar 06, 2006 | 8.804 | 8.812 | 8.624 | 8.647 | 279,872 | -0.11(-1.28%) |
Mar 03, 2006 | 8.617 | 8.879 | 8.557 | 8.759 | 450,776 | +0.11(+1.30%) |
Mar 02, 2006 | 8.579 | 8.684 | 8.482 | 8.647 | 409,649 | +0.11(+1.32%) |