Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.904 | 10.10 | 9.757 | 9.861 | 2,180,115 | -0.04(-0.39%) |
May 30, 2006 | 9.836 | 10.02 | 9.777 | 9.900 | 1,980,572 | +0.07(+0.73%) |
May 26, 2006 | 9.794 | 9.887 | 9.739 | 9.828 | 618,914 | +0.04(+0.39%) |
May 25, 2006 | 9.772 | 9.811 | 9.688 | 9.789 | 1,061,636 | +0.03(+0.26%) |
May 24, 2006 | 9.467 | 9.772 | 9.353 | 9.764 | 1,878,914 | +0.27(+2.86%) |
May 23, 2006 | 9.764 | 9.802 | 9.454 | 9.493 | 2,148,981 | -0.24(-2.44%) |
May 22, 2006 | 9.518 | 9.772 | 9.450 | 9.730 | 1,675,361 | +0.13(+1.37%) |
May 19, 2006 | 9.488 | 9.628 | 9.421 | 9.599 | 892,519 | +0.09(+0.94%) |
May 18, 2006 | 9.518 | 9.620 | 9.501 | 9.510 | 1,147,727 | -0.09(-0.97%) |
May 17, 2006 | 9.620 | 9.696 | 9.527 | 9.603 | 1,535,728 | -0.06(-0.61%) |
May 16, 2006 | 9.917 | 9.925 | 9.539 | 9.662 | 2,091,901 | -0.24(-2.40%) |
May 15, 2006 | 9.840 | 9.984 | 9.785 | 9.900 | 1,086,873 | +0.05(+0.47%) |
May 12, 2006 | 9.798 | 9.878 | 9.747 | 9.853 | 1,475,110 | +0.03(+0.35%) |
May 11, 2006 | 10.04 | 10.07 | 9.751 | 9.819 | 2,034,114 | -0.22(-2.24%) |
May 10, 2006 | 9.967 | 10.09 | 9.967 | 10.04 | 1,172,021 | +0.06(+0.59%) |
May 09, 2006 | 9.984 | 10.13 | 9.946 | 9.984 | 2,668,595 | -0.01(-0.13%) |
May 08, 2006 | 9.819 | 10.01 | 9.798 | 9.997 | 2,824,031 | +0.16(+1.64%) |
May 05, 2006 | 9.730 | 9.900 | 9.730 | 9.836 | 1,851,081 | +0.15(+1.53%) |
May 04, 2006 | 9.764 | 9.836 | 9.688 | 9.688 | 1,792,350 | -0.07(-0.74%) |
May 03, 2006 | 9.887 | 9.942 | 9.747 | 9.760 | 1,450,108 | -0.17(-1.71%) |
May 02, 2006 | 9.878 | 9.942 | 9.815 | 9.929 | 2,083,646 | +0.02(+0.17%) |
May 01, 2006 | 9.747 | 9.993 | 9.633 | 9.912 | 2,725,911 | +0.42(+4.38%) |
Apr 28, 2006 | 9.348 | 9.522 | 9.327 | 9.497 | 1,021,774 | +0.14(+1.54%) |
Apr 27, 2006 | 9.264 | 9.391 | 9.170 | 9.353 | 928,843 | +0.03(+0.27%) |
Apr 26, 2006 | 9.158 | 9.378 | 9.137 | 9.327 | 1,127,442 | -0.00(-0.05%) |
Apr 25, 2006 | 9.488 | 9.488 | 9.255 | 9.332 | 2,014,537 | -0.14(-1.52%) |
Apr 24, 2006 | 9.450 | 9.493 | 9.399 | 9.476 | 920,115 | +0.03(+0.27%) |
Apr 21, 2006 | 9.302 | 9.527 | 9.276 | 9.450 | 1,231,224 | +0.16(+1.69%) |
Apr 20, 2006 | 9.243 | 9.319 | 9.243 | 9.293 | 690,617 | +0.05(+0.50%) |
Apr 19, 2006 | 9.103 | 9.268 | 9.103 | 9.247 | 828,363 | +0.13(+1.39%) |
Apr 18, 2006 | 9.052 | 9.158 | 9.035 | 9.120 | 819,636 | +0.08(+0.94%) |
Apr 17, 2006 | 8.992 | 9.056 | 8.975 | 9.035 | 809,258 | +0.04(+0.47%) |
Apr 13, 2006 | 9.001 | 8.997 | 8.908 | 8.992 | 577,401 | -0.01(-0.09%) |
Apr 12, 2006 | 8.946 | 9.035 | 8.920 | 9.001 | 527,162 | +0.05(+0.57%) |
Apr 11, 2006 | 9.014 | 9.073 | 8.874 | 8.950 | 753,358 | -0.07(-0.75%) |
Apr 10, 2006 | 9.081 | 9.128 | 8.963 | 9.018 | 492,253 | +0.00(+0.05%) |
Apr 07, 2006 | 9.107 | 9.179 | 9.005 | 9.014 | 1,095,364 | -0.11(-1.16%) |
Apr 06, 2006 | 8.992 | 9.149 | 8.992 | 9.120 | 945,117 | +0.09(+1.03%) |
Apr 05, 2006 | 8.967 | 9.052 | 8.912 | 9.026 | 685,900 | +0.04(+0.47%) |
Apr 04, 2006 | 8.950 | 9.060 | 8.903 | 8.984 | 1,001,489 | -0.05(-0.56%) |
Apr 03, 2006 | 9.014 | 9.086 | 8.954 | 9.035 | 972,006 | +0.10(+1.14%) |
Mar 31, 2006 | 9.022 | 9.060 | 8.899 | 8.933 | 1,405,529 | -0.09(-1.03%) |
Mar 30, 2006 | 9.069 | 9.111 | 8.975 | 9.026 | 712,789 | -0.04(-0.47%) |
Mar 29, 2006 | 8.963 | 9.111 | 8.950 | 9.069 | 1,149,378 | +0.13(+1.42%) |
Mar 28, 2006 | 9.026 | 9.043 | 8.920 | 8.941 | 2,169,030 | -0.09(-0.99%) |
Mar 27, 2006 | 9.115 | 9.158 | 9.001 | 9.031 | 1,052,673 | -0.13(-1.39%) |
Mar 24, 2006 | 9.221 | 9.238 | 9.077 | 9.158 | 1,248,678 | -0.08(-0.92%) |
Mar 23, 2006 | 9.289 | 9.289 | 9.196 | 9.243 | 511,358 | -0.05(-0.50%) |
Mar 22, 2006 | 9.259 | 9.298 | 9.209 | 9.289 | 598,629 | +0.03(+0.37%) |
Mar 21, 2006 | 9.255 | 9.348 | 9.183 | 9.255 | 1,151,265 | -0.02(-0.18%) |
Mar 20, 2006 | 9.323 | 9.340 | 9.238 | 9.272 | 971,063 | -0.04(-0.41%) |
Mar 17, 2006 | 9.272 | 9.319 | 9.149 | 9.310 | 1,909,576 | +0.11(+1.15%) |
Mar 16, 2006 | 9.209 | 9.302 | 9.187 | 9.204 | 1,644,698 | -0.03(-0.28%) |
Mar 15, 2006 | 9.289 | 9.310 | 9.162 | 9.230 | 869,876 | -0.08(-0.91%) |
Mar 14, 2006 | 9.209 | 9.323 | 9.145 | 9.315 | 1,667,577 | +0.09(+1.01%) |
Mar 13, 2006 | 9.107 | 9.226 | 9.052 | 9.221 | 823,646 | +0.08(+0.83%) |
Mar 10, 2006 | 9.153 | 9.183 | 9.060 | 9.145 | 1,278,633 | -0.01(-0.14%) |
Mar 09, 2006 | 9.209 | 9.209 | 9.060 | 9.158 | 1,265,188 | -0.06(-0.69%) |
Mar 08, 2006 | 9.200 | 9.259 | 9.074 | 9.221 | 1,088,760 | -0.01(-0.09%) |
Mar 07, 2006 | 9.306 | 9.306 | 9.204 | 9.230 | 1,110,460 | -0.08(-0.87%) |
Mar 06, 2006 | 9.340 | 9.374 | 9.243 | 9.310 | 1,552,002 | -0.06(-0.68%) |
Mar 03, 2006 | 9.433 | 9.442 | 9.353 | 9.374 | 700,995 | -0.08(-0.81%) |
Mar 02, 2006 | 9.421 | 9.454 | 9.340 | 9.450 | 695,335 | -0.01(-0.09%) |