Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.336 | 8.485 | 8.294 | 8.437 | 264,432 | +0.11(+1.29%) |
May 30, 2006 | 8.527 | 8.622 | 8.330 | 8.330 | 135,594 | -0.24(-2.85%) |
May 26, 2006 | 8.730 | 8.736 | 8.533 | 8.575 | 145,413 | -0.08(-0.90%) |
May 25, 2006 | 8.676 | 8.718 | 8.581 | 8.652 | 159,724 | +0.05(+0.62%) |
May 24, 2006 | 8.431 | 8.622 | 8.390 | 8.599 | 193,088 | +0.10(+1.12%) |
May 23, 2006 | 8.569 | 8.610 | 8.455 | 8.503 | 207,617 | -0.01(-0.07%) |
May 22, 2006 | 8.342 | 8.610 | 8.342 | 8.509 | 314,827 | +0.10(+1.21%) |
May 19, 2006 | 8.282 | 8.515 | 8.282 | 8.408 | 199,365 | +0.11(+1.37%) |
May 18, 2006 | 8.288 | 8.408 | 8.282 | 8.294 | 452,727 | +0.02(+0.29%) |
May 17, 2006 | 8.193 | 8.342 | 8.181 | 8.270 | 192,705 | -0.01(-0.14%) |
May 16, 2006 | 8.318 | 8.342 | 8.264 | 8.282 | 277,543 | +0.01(+0.07%) |
May 15, 2006 | 8.235 | 8.336 | 8.193 | 8.276 | 193,493 | -0.01(-0.14%) |
May 12, 2006 | 8.354 | 8.366 | 8.211 | 8.288 | 205,356 | -0.11(-1.35%) |
May 11, 2006 | 8.461 | 8.461 | 8.360 | 8.402 | 239,703 | -0.08(-0.98%) |
May 10, 2006 | 8.485 | 8.497 | 8.414 | 8.485 | 100,214 | +0.04(+0.42%) |
May 09, 2006 | 8.509 | 8.527 | 8.330 | 8.449 | 139,916 | -0.10(-1.12%) |
May 08, 2006 | 8.503 | 8.599 | 8.503 | 8.545 | 104,942 | +0.01(+0.07%) |
May 05, 2006 | 8.545 | 8.587 | 8.467 | 8.539 | 251,284 | +0.07(+0.85%) |
May 04, 2006 | 8.330 | 8.467 | 8.330 | 8.467 | 137,893 | +0.12(+1.43%) |
May 03, 2006 | 8.336 | 8.414 | 8.330 | 8.348 | 141,858 | -0.02(-0.21%) |
May 02, 2006 | 8.354 | 8.431 | 8.354 | 8.366 | 461,861 | -0.09(-1.06%) |
May 01, 2006 | 8.473 | 8.652 | 8.414 | 8.455 | 284,489 | +0.00(+0.00%) |
Apr 28, 2006 | 8.330 | 8.467 | 8.330 | 8.455 | 332,826 | +0.10(+1.21%) |
Apr 27, 2006 | 8.503 | 8.503 | 8.330 | 8.354 | 258,376 | -0.23(-2.71%) |
Apr 26, 2006 | 8.449 | 8.664 | 8.420 | 8.587 | 314,874 | +0.10(+1.12%) |
Apr 25, 2006 | 8.408 | 8.491 | 8.324 | 8.491 | 240,903 | +0.04(+0.49%) |
Apr 24, 2006 | 8.533 | 8.533 | 8.420 | 8.449 | 77,713 | -0.08(-0.98%) |
Apr 21, 2006 | 8.670 | 8.712 | 8.473 | 8.533 | 181,154 | -0.07(-0.76%) |
Apr 20, 2006 | 8.640 | 8.706 | 8.521 | 8.599 | 174,500 | -0.10(-1.17%) |
Apr 19, 2006 | 8.503 | 8.718 | 8.443 | 8.700 | 356,253 | +0.20(+2.39%) |
Apr 18, 2006 | 8.282 | 8.503 | 8.300 | 8.497 | 212,212 | +0.21(+2.59%) |
Apr 17, 2006 | 8.246 | 8.318 | 8.211 | 8.282 | 124,789 | +0.02(+0.29%) |
Apr 13, 2006 | 8.115 | 8.264 | 8.056 | 8.258 | 160,730 | +0.13(+1.62%) |
Apr 12, 2006 | 8.181 | 8.175 | 8.091 | 8.127 | 200,602 | -0.05(-0.66%) |
Apr 11, 2006 | 8.252 | 8.252 | 8.091 | 8.181 | 135,393 | -0.07(-0.80%) |
Apr 10, 2006 | 8.115 | 8.282 | 8.115 | 8.246 | 147,719 | +0.09(+1.10%) |
Apr 07, 2006 | 8.294 | 8.336 | 8.157 | 8.157 | 145,865 | -0.13(-1.51%) |
Apr 06, 2006 | 8.431 | 8.437 | 8.246 | 8.282 | 112,653 | -0.13(-1.56%) |
Apr 05, 2006 | 8.342 | 8.449 | 8.246 | 8.414 | 335,360 | +0.07(+0.86%) |
Apr 04, 2006 | 8.300 | 8.455 | 8.241 | 8.342 | 179,123 | -0.03(-0.36%) |
Apr 03, 2006 | 8.676 | 8.772 | 8.360 | 8.372 | 273,009 | -0.20(-2.37%) |
Mar 31, 2006 | 8.533 | 8.599 | 8.449 | 8.575 | 164,680 | +0.09(+1.05%) |
Mar 30, 2006 | 8.509 | 8.670 | 8.414 | 8.485 | 528,064 | -0.04(-0.49%) |
Mar 29, 2006 | 8.616 | 8.664 | 8.473 | 8.527 | 289,594 | -0.05(-0.56%) |
Mar 28, 2006 | 8.640 | 8.682 | 8.533 | 8.575 | 144,883 | -0.10(-1.17%) |
Mar 27, 2006 | 8.682 | 8.790 | 8.628 | 8.676 | 113,365 | -0.03(-0.34%) |
Mar 24, 2006 | 8.622 | 8.724 | 8.545 | 8.706 | 140,469 | +0.05(+0.55%) |
Mar 23, 2006 | 8.736 | 8.736 | 8.622 | 8.658 | 119,656 | -0.10(-1.16%) |
Mar 22, 2006 | 8.545 | 8.760 | 8.515 | 8.760 | 107,758 | +0.19(+2.23%) |
Mar 21, 2006 | 8.730 | 8.801 | 8.527 | 8.569 | 471,065 | -0.15(-1.71%) |
Mar 20, 2006 | 8.449 | 8.736 | 8.443 | 8.718 | 337,188 | +0.23(+2.74%) |
Mar 17, 2006 | 8.682 | 8.682 | 8.467 | 8.485 | 388,034 | -0.16(-1.80%) |
Mar 16, 2006 | 8.664 | 8.700 | 8.593 | 8.640 | 139,659 | +0.01(+0.07%) |
Mar 15, 2006 | 8.599 | 8.634 | 8.479 | 8.634 | 142,059 | +0.07(+0.77%) |
Mar 14, 2006 | 8.467 | 8.622 | 8.431 | 8.569 | 203,463 | +0.08(+0.91%) |
Mar 13, 2006 | 8.288 | 8.533 | 8.288 | 8.491 | 568,680 | +0.26(+3.12%) |
Mar 10, 2006 | 8.246 | 8.288 | 8.157 | 8.235 | 111,872 | +0.11(+1.32%) |
Mar 09, 2006 | 8.062 | 8.366 | 8.062 | 8.127 | 299,245 | +0.04(+0.44%) |
Mar 08, 2006 | 8.044 | 8.264 | 8.026 | 8.091 | 280,011 | +0.01(+0.07%) |
Mar 07, 2006 | 8.217 | 8.324 | 8.073 | 8.085 | 227,904 | +0.03(+0.37%) |
Mar 06, 2006 | 8.056 | 8.085 | 8.014 | 8.056 | 185,655 | +0.02(+0.30%) |
Mar 03, 2006 | 8.056 | 8.151 | 8.008 | 8.032 | 193,838 | -0.08(-1.03%) |
Mar 02, 2006 | 8.282 | 8.408 | 8.062 | 8.115 | 251,463 | -0.18(-2.16%) |