Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.770 | 8.926 | 8.646 | 8.689 | 5,392,185 | -0.05(-0.54%) |
May 30, 2006 | 8.872 | 8.953 | 8.711 | 8.736 | 3,958,558 | -0.01(-0.16%) |
May 26, 2006 | 8.578 | 8.761 | 8.524 | 8.750 | 2,711,144 | +0.16(+1.82%) |
May 25, 2006 | 8.309 | 8.664 | 8.309 | 8.594 | 4,608,651 | +0.30(+3.57%) |
May 24, 2006 | 8.591 | 8.646 | 8.184 | 8.298 | 5,179,306 | -0.32(-3.72%) |
May 23, 2006 | 8.524 | 8.822 | 8.512 | 8.619 | 6,425,071 | +0.12(+1.46%) |
May 22, 2006 | 8.286 | 8.555 | 8.060 | 8.494 | 6,630,015 | +0.16(+1.95%) |
May 19, 2006 | 8.472 | 8.472 | 8.139 | 8.331 | 4,592,927 | -0.05(-0.54%) |
May 18, 2006 | 8.551 | 8.655 | 8.365 | 8.377 | 1,984,542 | -0.17(-2.01%) |
May 17, 2006 | 8.652 | 8.693 | 8.501 | 8.549 | 2,918,136 | -0.18(-2.05%) |
May 16, 2006 | 8.831 | 8.962 | 8.704 | 8.727 | 3,783,465 | -0.12(-1.30%) |
May 15, 2006 | 8.951 | 9.014 | 8.738 | 8.842 | 4,719,606 | -0.15(-1.71%) |
May 12, 2006 | 9.182 | 9.193 | 8.942 | 8.996 | 2,359,237 | -0.24(-2.59%) |
May 11, 2006 | 9.469 | 9.469 | 9.193 | 9.236 | 2,264,916 | -0.22(-2.37%) |
May 10, 2006 | 9.462 | 9.523 | 9.338 | 9.460 | 2,043,903 | +0.02(+0.26%) |
May 09, 2006 | 9.482 | 9.643 | 9.390 | 9.435 | 3,742,862 | -0.03(-0.36%) |
May 08, 2006 | 9.319 | 9.561 | 9.304 | 9.469 | 3,418,589 | +0.18(+1.92%) |
May 05, 2006 | 9.127 | 9.306 | 9.055 | 9.290 | 4,809,296 | +0.16(+1.71%) |
May 04, 2006 | 9.163 | 9.252 | 9.030 | 9.134 | 3,809,008 | -0.00(-0.05%) |
May 03, 2006 | 9.123 | 9.247 | 9.069 | 9.139 | 3,247,017 | -0.04(-0.44%) |
May 02, 2006 | 9.428 | 9.428 | 8.960 | 9.179 | 4,437,202 | -0.16(-1.74%) |
May 01, 2006 | 9.195 | 9.527 | 9.195 | 9.342 | 5,733,101 | +0.14(+1.47%) |
Apr 28, 2006 | 9.421 | 9.448 | 9.157 | 9.206 | 3,011,178 | -0.18(-1.90%) |
Apr 27, 2006 | 9.184 | 9.491 | 9.182 | 9.385 | 4,054,073 | +0.19(+2.09%) |
Apr 26, 2006 | 9.261 | 9.347 | 9.134 | 9.193 | 3,533,074 | -0.08(-0.90%) |
Apr 25, 2006 | 9.496 | 9.618 | 9.247 | 9.277 | 7,774,068 | -0.50(-5.11%) |
Apr 24, 2006 | 9.790 | 9.810 | 9.613 | 9.776 | 2,297,023 | -0.01(-0.14%) |
Apr 21, 2006 | 9.880 | 9.903 | 9.688 | 9.790 | 1,995,524 | -0.07(-0.67%) |
Apr 20, 2006 | 9.824 | 9.910 | 9.738 | 9.855 | 3,270,118 | +0.03(+0.30%) |
Apr 19, 2006 | 9.534 | 9.871 | 9.469 | 9.826 | 5,111,435 | +0.39(+4.10%) |
Apr 18, 2006 | 9.272 | 9.503 | 9.272 | 9.439 | 1,835,098 | +0.21(+2.30%) |
Apr 17, 2006 | 9.249 | 9.347 | 9.136 | 9.227 | 1,294,700 | -0.01(-0.07%) |
Apr 13, 2006 | 9.032 | 9.261 | 8.998 | 9.234 | 1,760,216 | +0.07(+0.74%) |
Apr 12, 2006 | 9.317 | 9.315 | 9.083 | 9.166 | 1,970,349 | -0.15(-1.63%) |
Apr 11, 2006 | 9.428 | 9.475 | 9.157 | 9.317 | 2,604,328 | -0.10(-1.10%) |
Apr 10, 2006 | 9.362 | 9.455 | 9.159 | 9.421 | 4,557,017 | +0.13(+1.36%) |
Apr 07, 2006 | 9.421 | 9.473 | 9.236 | 9.295 | 2,288,495 | -0.06(-0.63%) |
Apr 06, 2006 | 9.148 | 9.381 | 9.069 | 9.353 | 3,947,156 | +0.17(+1.90%) |
Apr 05, 2006 | 9.405 | 9.417 | 9.134 | 9.179 | 4,223,005 | -0.19(-2.05%) |
Apr 04, 2006 | 9.541 | 9.575 | 9.329 | 9.371 | 3,579,131 | -0.18(-1.92%) |
Apr 03, 2006 | 9.618 | 9.620 | 9.505 | 9.555 | 2,435,383 | +0.02(+0.19%) |
Mar 31, 2006 | 9.636 | 9.665 | 9.471 | 9.537 | 3,051,993 | -0.07(-0.71%) |
Mar 30, 2006 | 9.550 | 9.663 | 9.516 | 9.604 | 6,539,449 | +0.08(+0.85%) |
Mar 29, 2006 | 9.270 | 9.586 | 9.243 | 9.523 | 4,785,380 | +0.28(+3.03%) |
Mar 28, 2006 | 9.229 | 9.338 | 9.195 | 9.243 | 1,762,954 | -0.03(-0.29%) |
Mar 27, 2006 | 9.116 | 9.304 | 9.091 | 9.270 | 2,381,475 | +0.19(+2.04%) |
Mar 24, 2006 | 9.032 | 9.240 | 8.958 | 9.084 | 2,222,845 | +0.05(+0.60%) |
Mar 23, 2006 | 9.125 | 9.125 | 8.940 | 9.030 | 4,001,488 | -0.07(-0.77%) |
Mar 22, 2006 | 9.066 | 9.150 | 8.994 | 9.100 | 3,796,703 | +0.06(+0.65%) |
Mar 21, 2006 | 8.994 | 9.053 | 8.867 | 9.041 | 4,316,246 | +0.09(+1.06%) |
Mar 20, 2006 | 9.005 | 9.064 | 8.888 | 8.946 | 6,268,311 | -0.03(-0.33%) |
Mar 17, 2006 | 8.707 | 9.001 | 8.695 | 8.976 | 3,039,127 | +0.28(+3.25%) |
Mar 16, 2006 | 8.727 | 8.806 | 8.598 | 8.693 | 2,969,987 | +0.02(+0.29%) |
Mar 15, 2006 | 8.623 | 8.736 | 8.569 | 8.668 | 3,434,052 | +0.20(+2.35%) |
Mar 14, 2006 | 8.503 | 8.553 | 8.365 | 8.469 | 2,114,689 | -0.06(-0.66%) |
Mar 13, 2006 | 8.433 | 8.603 | 8.374 | 8.526 | 2,936,394 | +0.12(+1.40%) |
Mar 10, 2006 | 8.343 | 8.469 | 8.336 | 8.408 | 1,679,329 | +0.06(+0.73%) |
Mar 09, 2006 | 8.365 | 8.610 | 8.338 | 8.347 | 3,294,617 | +0.02(+0.19%) |
Mar 08, 2006 | 8.691 | 8.693 | 8.252 | 8.331 | 8,448,178 | -0.47(-5.34%) |
Mar 07, 2006 | 8.411 | 8.901 | 8.395 | 8.802 | 22,792,302 | +1.04(+13.47%) |
Mar 06, 2006 | 7.588 | 7.827 | 7.585 | 7.757 | 2,861,092 | +0.18(+2.42%) |
Mar 03, 2006 | 7.558 | 7.640 | 7.520 | 7.574 | 2,050,206 | -0.05(-0.68%) |
Mar 02, 2006 | 7.687 | 7.723 | 7.540 | 7.626 | 3,017,826 | -0.09(-1.23%) |