Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.508 | 8.526 | 8.397 | 8.526 | 63,106 | +0.06(+0.76%) |
May 30, 2006 | 8.462 | 8.499 | 8.434 | 8.462 | 19,734 | -0.01(-0.11%) |
May 26, 2006 | 8.356 | 8.471 | 8.356 | 8.471 | 58,335 | +0.12(+1.49%) |
May 25, 2006 | 8.286 | 8.416 | 8.286 | 8.346 | 44,673 | +0.06(+0.67%) |
May 24, 2006 | 8.379 | 8.392 | 8.185 | 8.291 | 60,504 | -0.13(-1.59%) |
May 23, 2006 | 8.600 | 8.600 | 8.420 | 8.425 | 31,011 | -0.06(-0.71%) |
May 22, 2006 | 8.697 | 8.697 | 8.485 | 8.485 | 61,154 | -0.20(-2.28%) |
May 19, 2006 | 8.706 | 8.775 | 8.614 | 8.683 | 24,722 | -0.03(-0.37%) |
May 18, 2006 | 8.715 | 8.743 | 8.646 | 8.715 | 21,252 | +0.02(+0.27%) |
May 17, 2006 | 8.807 | 8.807 | 8.678 | 8.692 | 58,986 | -0.07(-0.79%) |
May 16, 2006 | 8.678 | 8.789 | 8.654 | 8.761 | 39,902 | +0.04(+0.42%) |
May 15, 2006 | 8.766 | 8.784 | 8.554 | 8.725 | 65,275 | -0.05(-0.53%) |
May 12, 2006 | 8.854 | 8.904 | 8.761 | 8.771 | 30,577 | -0.22(-2.46%) |
May 11, 2006 | 8.974 | 8.997 | 8.974 | 8.992 | 33,179 | -0.02(-0.26%) |
May 10, 2006 | 9.130 | 9.153 | 9.015 | 9.015 | 20,818 | -0.12(-1.26%) |
May 09, 2006 | 9.204 | 9.209 | 9.130 | 9.130 | 20,384 | -0.03(-0.30%) |
May 08, 2006 | 9.176 | 9.218 | 9.112 | 9.158 | 20,818 | +0.03(+0.30%) |
May 05, 2006 | 9.135 | 9.209 | 9.047 | 9.130 | 22,770 | +0.05(+0.56%) |
May 04, 2006 | 9.172 | 9.176 | 9.015 | 9.080 | 38,601 | -0.05(-0.51%) |
May 03, 2006 | 9.218 | 9.218 | 9.126 | 9.126 | 25,806 | -0.05(-0.55%) |
May 02, 2006 | 9.116 | 9.213 | 9.116 | 9.176 | 39,685 | -0.00(-0.05%) |
May 01, 2006 | 9.121 | 9.218 | 9.093 | 9.181 | 22,770 | +0.06(+0.66%) |
Apr 28, 2006 | 9.130 | 9.195 | 9.084 | 9.121 | 17,999 | +0.01(+0.15%) |
Apr 27, 2006 | 9.130 | 9.153 | 9.043 | 9.107 | 44,673 | +0.01(+0.15%) |
Apr 26, 2006 | 9.093 | 9.199 | 9.093 | 9.093 | 40,552 | -0.03(-0.35%) |
Apr 25, 2006 | 9.269 | 9.292 | 9.126 | 9.126 | 32,745 | -0.16(-1.69%) |
Apr 24, 2006 | 9.287 | 9.287 | 9.223 | 9.282 | 15,613 | -0.00(-0.05%) |
Apr 21, 2006 | 9.223 | 9.287 | 9.213 | 9.287 | 18,650 | +0.04(+0.45%) |
Apr 20, 2006 | 9.278 | 9.282 | 9.167 | 9.246 | 43,372 | +0.02(+0.20%) |
Apr 19, 2006 | 9.176 | 9.264 | 9.130 | 9.227 | 39,034 | +0.06(+0.71%) |
Apr 18, 2006 | 9.199 | 9.199 | 9.107 | 9.163 | 51,829 | -0.03(-0.35%) |
Apr 17, 2006 | 9.236 | 9.292 | 9.195 | 9.195 | 20,601 | -0.04(-0.45%) |
Apr 13, 2006 | 9.264 | 9.306 | 9.223 | 9.236 | 26,673 | -0.03(-0.30%) |
Apr 12, 2006 | 9.310 | 9.347 | 9.264 | 9.264 | 10,409 | -0.05(-0.50%) |
Apr 11, 2006 | 9.315 | 9.333 | 9.241 | 9.310 | 11,493 | +0.05(+0.55%) |
Apr 10, 2006 | 9.352 | 9.361 | 9.227 | 9.259 | 24,505 | -0.10(-1.04%) |
Apr 07, 2006 | 9.361 | 9.361 | 9.292 | 9.356 | 22,336 | -0.00(-0.05%) |
Apr 06, 2006 | 9.264 | 9.361 | 9.264 | 9.361 | 35,998 | +0.05(+0.53%) |
Apr 05, 2006 | 9.246 | 9.356 | 9.232 | 9.312 | 15,830 | +0.02(+0.22%) |
Apr 04, 2006 | 9.324 | 9.347 | 9.292 | 9.292 | 25,806 | +0.00(+0.00%) |
Apr 03, 2006 | 9.306 | 9.315 | 9.292 | 9.292 | 11,710 | -0.06(-0.59%) |
Mar 31, 2006 | 9.352 | 9.352 | 9.292 | 9.347 | 15,180 | +0.03(+0.35%) |
Mar 30, 2006 | 9.352 | 9.361 | 9.315 | 9.315 | 5,638 | +0.02(+0.25%) |
Mar 29, 2006 | 9.342 | 9.352 | 9.246 | 9.292 | 36,432 | +0.02(+0.20%) |
Mar 28, 2006 | 9.301 | 9.310 | 9.232 | 9.273 | 25,155 | +0.05(+0.50%) |
Mar 27, 2006 | 9.361 | 9.361 | 9.223 | 9.227 | 49,877 | -0.13(-1.43%) |
Mar 24, 2006 | 9.324 | 9.361 | 9.292 | 9.361 | 25,155 | +0.05(+0.50%) |
Mar 23, 2006 | 9.333 | 9.356 | 9.246 | 9.315 | 32,529 | -0.02(-0.20%) |
Mar 22, 2006 | 9.273 | 9.333 | 9.250 | 9.333 | 23,854 | +0.02(+0.20%) |
Mar 21, 2006 | 9.324 | 9.347 | 9.269 | 9.315 | 17,999 | -0.01(-0.10%) |
Mar 20, 2006 | 9.347 | 9.347 | 9.273 | 9.324 | 32,529 | -0.01(-0.15%) |
Mar 17, 2006 | 9.287 | 9.338 | 9.273 | 9.338 | 11,276 | +0.10(+1.05%) |
Mar 16, 2006 | 9.315 | 9.356 | 9.241 | 9.241 | 46,841 | -0.03(-0.30%) |
Mar 15, 2006 | 9.269 | 9.333 | 9.241 | 9.269 | 18,650 | -0.02(-0.25%) |
Mar 14, 2006 | 9.287 | 9.361 | 9.257 | 9.292 | 48,359 | +0.02(+0.25%) |
Mar 13, 2006 | 9.292 | 9.361 | 9.269 | 9.269 | 19,517 | +0.00(+0.00%) |
Mar 10, 2006 | 9.389 | 9.448 | 9.209 | 9.269 | 36,866 | -0.11(-1.18%) |
Mar 09, 2006 | 9.421 | 9.430 | 9.361 | 9.379 | 16,481 | -0.03(-0.29%) |
Mar 08, 2006 | 9.292 | 9.407 | 9.292 | 9.407 | 35,131 | +0.12(+1.24%) |
Mar 07, 2006 | 9.223 | 9.292 | 9.223 | 9.292 | 12,577 | +0.06(+0.65%) |
Mar 06, 2006 | 9.292 | 9.301 | 9.223 | 9.232 | 39,468 | -0.01(-0.15%) |
Mar 03, 2006 | 9.259 | 9.324 | 9.227 | 9.246 | 28,408 | -0.02(-0.20%) |
Mar 02, 2006 | 9.338 | 9.384 | 9.232 | 9.264 | 26,240 | -0.06(-0.64%) |