Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.105 | 9.283 | 9.102 | 9.232 | 8,532,549 | +0.15(+1.68%) |
May 30, 2006 | 9.228 | 9.228 | 9.054 | 9.080 | 3,242,589 | -0.15(-1.65%) |
May 26, 2006 | 9.105 | 9.234 | 9.011 | 9.232 | 3,238,447 | +0.18(+2.00%) |
May 25, 2006 | 8.989 | 9.053 | 8.912 | 9.051 | 4,382,931 | +0.10(+1.08%) |
May 24, 2006 | 8.895 | 8.991 | 8.710 | 8.954 | 8,810,731 | +0.03(+0.39%) |
May 23, 2006 | 8.911 | 9.119 | 8.902 | 8.920 | 6,710,900 | +0.01(+0.11%) |
May 22, 2006 | 8.844 | 8.983 | 8.836 | 8.909 | 4,352,559 | +0.00(+0.00%) |
May 19, 2006 | 8.938 | 9.012 | 8.547 | 8.909 | 10,259,284 | +0.01(+0.08%) |
May 18, 2006 | 8.673 | 8.957 | 8.673 | 8.902 | 11,186,674 | +0.12(+1.32%) |
May 17, 2006 | 8.982 | 9.047 | 8.754 | 8.786 | 5,401,094 | -0.27(-2.99%) |
May 16, 2006 | 9.086 | 9.141 | 8.996 | 9.057 | 3,628,455 | -0.03(-0.37%) |
May 15, 2006 | 9.077 | 9.181 | 8.982 | 9.091 | 11,241,897 | +0.01(+0.14%) |
May 12, 2006 | 9.235 | 9.273 | 9.054 | 9.077 | 6,346,087 | -0.19(-2.06%) |
May 11, 2006 | 9.453 | 9.474 | 9.188 | 9.269 | 6,744,724 | -0.19(-2.02%) |
May 10, 2006 | 9.366 | 9.461 | 9.302 | 9.460 | 9,776,433 | +0.08(+0.83%) |
May 09, 2006 | 9.441 | 9.441 | 9.354 | 9.382 | 4,996,590 | -0.04(-0.40%) |
May 08, 2006 | 9.402 | 9.448 | 9.241 | 9.419 | 4,363,258 | -0.04(-0.44%) |
May 05, 2006 | 9.395 | 9.479 | 9.374 | 9.461 | 3,802,751 | +0.17(+1.79%) |
May 04, 2006 | 9.243 | 9.351 | 9.229 | 9.295 | 4,414,339 | +0.09(+1.01%) |
May 03, 2006 | 9.156 | 9.250 | 9.130 | 9.202 | 8,039,689 | +0.02(+0.17%) |
May 02, 2006 | 9.011 | 9.209 | 9.011 | 9.186 | 6,443,762 | +0.21(+2.32%) |
May 01, 2006 | 8.996 | 9.133 | 8.964 | 8.978 | 6,270,501 | -0.11(-1.16%) |
Apr 28, 2006 | 9.109 | 9.156 | 9.028 | 9.083 | 5,535,008 | -0.04(-0.44%) |
Apr 27, 2006 | 8.909 | 9.209 | 8.872 | 9.124 | 10,105,696 | +0.13(+1.50%) |
Apr 26, 2006 | 9.308 | 9.373 | 8.970 | 8.989 | 13,559,856 | -0.45(-4.76%) |
Apr 25, 2006 | 9.569 | 9.569 | 9.389 | 9.438 | 3,490,054 | -0.17(-1.75%) |
Apr 24, 2006 | 9.127 | 9.640 | 9.096 | 9.607 | 4,250,052 | +0.45(+4.86%) |
Apr 21, 2006 | 9.250 | 9.272 | 9.131 | 9.162 | 3,311,272 | -0.08(-0.83%) |
Apr 20, 2006 | 9.179 | 9.305 | 9.163 | 9.238 | 4,517,191 | +0.05(+0.57%) |
Apr 19, 2006 | 9.147 | 9.243 | 9.127 | 9.186 | 1,772,293 | +0.03(+0.33%) |
Apr 18, 2006 | 8.862 | 9.179 | 8.862 | 9.156 | 4,122,005 | +0.27(+3.08%) |
Apr 17, 2006 | 8.880 | 8.946 | 8.834 | 8.882 | 2,121,229 | -0.02(-0.23%) |
Apr 13, 2006 | 8.993 | 8.980 | 8.870 | 8.902 | 5,151,558 | -0.09(-1.01%) |
Apr 12, 2006 | 8.983 | 9.005 | 8.902 | 8.993 | 3,187,712 | +0.01(+0.16%) |
Apr 11, 2006 | 9.098 | 9.127 | 8.949 | 8.979 | 1,902,756 | -0.09(-0.99%) |
Apr 10, 2006 | 9.049 | 9.160 | 9.018 | 9.069 | 2,895,033 | +0.01(+0.11%) |
Apr 07, 2006 | 9.301 | 9.343 | 9.051 | 9.059 | 5,316,535 | -0.25(-2.65%) |
Apr 06, 2006 | 9.457 | 9.474 | 9.267 | 9.305 | 2,005,262 | -0.18(-1.86%) |
Apr 05, 2006 | 9.344 | 9.509 | 9.261 | 9.482 | 4,063,677 | +0.13(+1.39%) |
Apr 04, 2006 | 9.276 | 9.393 | 9.222 | 9.351 | 5,907,069 | +0.09(+0.92%) |
Apr 03, 2006 | 9.250 | 9.411 | 9.238 | 9.266 | 4,336,337 | -0.01(-0.12%) |
Mar 31, 2006 | 9.356 | 9.387 | 9.276 | 9.277 | 2,726,605 | -0.07(-0.76%) |
Mar 30, 2006 | 9.431 | 9.489 | 9.267 | 9.348 | 2,789,075 | -0.16(-1.63%) |
Mar 29, 2006 | 9.444 | 9.529 | 9.412 | 9.503 | 1,699,123 | +0.08(+0.89%) |
Mar 28, 2006 | 9.474 | 9.574 | 9.360 | 9.419 | 3,006,858 | -0.05(-0.57%) |
Mar 27, 2006 | 9.476 | 9.606 | 9.453 | 9.473 | 1,879,631 | -0.13(-1.39%) |
Mar 24, 2006 | 9.648 | 9.734 | 9.603 | 9.606 | 1,575,218 | -0.08(-0.81%) |
Mar 23, 2006 | 9.716 | 9.745 | 9.654 | 9.684 | 4,466,455 | -0.02(-0.22%) |
Mar 22, 2006 | 9.556 | 9.728 | 9.525 | 9.706 | 1,668,406 | +0.14(+1.52%) |
Mar 21, 2006 | 9.699 | 9.713 | 9.522 | 9.561 | 1,898,959 | -0.16(-1.67%) |
Mar 20, 2006 | 9.863 | 9.873 | 9.703 | 9.724 | 1,931,748 | -0.11(-1.12%) |
Mar 17, 2006 | 9.945 | 9.957 | 9.692 | 9.834 | 3,197,031 | -0.06(-0.61%) |
Mar 16, 2006 | 9.880 | 9.986 | 9.854 | 9.895 | 1,613,183 | +0.05(+0.53%) |
Mar 15, 2006 | 9.837 | 9.874 | 9.729 | 9.842 | 1,725,009 | -0.01(-0.10%) |
Mar 14, 2006 | 9.722 | 9.873 | 9.705 | 9.853 | 2,318,649 | +0.12(+1.28%) |
Mar 13, 2006 | 9.793 | 9.793 | 9.689 | 9.728 | 1,558,996 | -0.05(-0.47%) |
Mar 10, 2006 | 9.621 | 9.834 | 9.606 | 9.774 | 2,091,892 | +0.17(+1.75%) |
Mar 09, 2006 | 9.735 | 9.763 | 9.590 | 9.606 | 1,355,364 | -0.10(-1.03%) |
Mar 08, 2006 | 9.613 | 9.777 | 9.441 | 9.706 | 2,586,478 | +0.07(+0.71%) |
Mar 07, 2006 | 9.627 | 9.661 | 9.553 | 9.638 | 2,047,369 | -0.01(-0.14%) |
Mar 06, 2006 | 9.981 | 9.981 | 9.638 | 9.651 | 2,398,032 | -0.42(-4.18%) |
Mar 03, 2006 | 9.960 | 10.14 | 9.945 | 10.07 | 2,939,901 | +0.08(+0.84%) |
Mar 02, 2006 | 9.958 | 10.02 | 9.786 | 9.989 | 3,404,114 | +0.03(+0.31%) |