Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.461 | 8.562 | 8.346 | 8.552 | 16,594,761 | +0.06(+0.77%) |
May 30, 2006 | 8.729 | 8.802 | 8.460 | 8.487 | 11,309,185 | -0.17(-2.00%) |
May 26, 2006 | 8.627 | 8.697 | 8.557 | 8.660 | 8,568,987 | +0.03(+0.38%) |
May 25, 2006 | 8.583 | 8.767 | 8.505 | 8.627 | 18,102,858 | +0.27(+3.22%) |
May 24, 2006 | 8.326 | 8.489 | 8.148 | 8.358 | 15,191,534 | -0.09(-1.11%) |
May 23, 2006 | 8.473 | 8.756 | 8.426 | 8.452 | 20,754,422 | +0.20(+2.40%) |
May 22, 2006 | 8.370 | 8.432 | 8.048 | 8.254 | 27,107,556 | -0.35(-4.07%) |
May 19, 2006 | 8.520 | 8.698 | 8.365 | 8.603 | 17,673,728 | +0.09(+1.06%) |
May 18, 2006 | 8.546 | 8.661 | 8.473 | 8.513 | 16,001,527 | -0.01(-0.16%) |
May 17, 2006 | 8.731 | 8.831 | 8.381 | 8.527 | 16,521,923 | -0.22(-2.46%) |
May 16, 2006 | 8.603 | 8.894 | 8.586 | 8.742 | 17,258,200 | +0.17(+1.95%) |
May 15, 2006 | 8.546 | 8.721 | 8.419 | 8.575 | 18,380,606 | -0.35(-3.97%) |
May 12, 2006 | 9.155 | 9.173 | 8.912 | 8.929 | 14,966,000 | -0.26(-2.83%) |
May 11, 2006 | 9.469 | 9.516 | 9.147 | 9.189 | 12,760,678 | -0.15(-1.63%) |
May 10, 2006 | 9.192 | 9.349 | 9.138 | 9.342 | 11,634,323 | +0.13(+1.40%) |
May 09, 2006 | 9.173 | 9.286 | 9.102 | 9.213 | 16,228,378 | +0.00(+0.04%) |
May 08, 2006 | 9.105 | 9.228 | 9.042 | 9.210 | 11,886,184 | -0.05(-0.53%) |
May 05, 2006 | 9.224 | 9.317 | 9.162 | 9.259 | 14,746,170 | +0.09(+0.93%) |
May 04, 2006 | 9.184 | 9.334 | 8.996 | 9.173 | 16,715,427 | -0.05(-0.57%) |
May 03, 2006 | 9.319 | 9.377 | 9.109 | 9.226 | 10,790,105 | -0.14(-1.47%) |
May 02, 2006 | 9.310 | 9.394 | 9.174 | 9.363 | 12,771,648 | +0.12(+1.28%) |
May 01, 2006 | 9.139 | 9.335 | 9.130 | 9.245 | 10,607,572 | +0.20(+2.23%) |
Apr 28, 2006 | 9.019 | 9.184 | 8.974 | 9.043 | 15,385,038 | +0.09(+0.99%) |
Apr 27, 2006 | 9.116 | 9.335 | 8.898 | 8.954 | 19,305,122 | -0.38(-4.04%) |
Apr 26, 2006 | 9.416 | 9.661 | 9.254 | 9.332 | 17,628,094 | -0.10(-1.09%) |
Apr 25, 2006 | 9.649 | 9.749 | 9.314 | 9.434 | 18,235,370 | -0.12(-1.26%) |
Apr 24, 2006 | 9.766 | 9.770 | 9.509 | 9.555 | 12,064,330 | -0.25(-2.55%) |
Apr 21, 2006 | 9.730 | 9.863 | 9.604 | 9.804 | 12,702,759 | +0.16(+1.62%) |
Apr 20, 2006 | 9.606 | 9.678 | 9.375 | 9.648 | 14,442,532 | +0.02(+0.18%) |
Apr 19, 2006 | 9.572 | 9.686 | 9.481 | 9.631 | 12,683,014 | +0.00(+0.00%) |
Apr 18, 2006 | 9.481 | 9.639 | 9.416 | 9.631 | 15,797,932 | +0.24(+2.61%) |
Apr 17, 2006 | 9.156 | 9.400 | 9.134 | 9.386 | 9,980,112 | +0.31(+3.39%) |
Apr 13, 2006 | 9.034 | 9.092 | 8.916 | 9.079 | 6,827,020 | +0.04(+0.49%) |
Apr 12, 2006 | 9.019 | 9.114 | 8.900 | 9.034 | 10,540,877 | +0.00(+0.03%) |
Apr 11, 2006 | 9.105 | 9.187 | 8.979 | 9.032 | 13,400,862 | +0.01(+0.15%) |
Apr 10, 2006 | 9.008 | 9.102 | 8.986 | 9.018 | 7,429,907 | +0.12(+1.33%) |
Apr 07, 2006 | 9.002 | 9.076 | 8.835 | 8.900 | 10,126,227 | -0.13(-1.48%) |
Apr 06, 2006 | 9.128 | 9.128 | 8.910 | 9.033 | 13,661,938 | -0.04(-0.48%) |
Apr 05, 2006 | 8.916 | 9.107 | 8.884 | 9.076 | 12,686,963 | +0.17(+1.96%) |
Apr 04, 2006 | 8.771 | 8.910 | 8.684 | 8.902 | 10,123,594 | +0.16(+1.85%) |
Apr 03, 2006 | 8.737 | 8.900 | 8.683 | 8.740 | 10,865,137 | +0.06(+0.70%) |
Mar 31, 2006 | 8.706 | 8.729 | 8.540 | 8.680 | 12,120,494 | -0.10(-1.09%) |
Mar 30, 2006 | 8.724 | 8.904 | 8.713 | 8.775 | 11,922,603 | +0.01(+0.06%) |
Mar 29, 2006 | 8.884 | 8.887 | 8.700 | 8.770 | 22,319,998 | -0.12(-1.33%) |
Mar 28, 2006 | 8.979 | 9.043 | 8.845 | 8.888 | 11,783,948 | -0.02(-0.19%) |
Mar 27, 2006 | 8.837 | 8.909 | 8.740 | 8.905 | 13,346,014 | +0.10(+1.10%) |
Mar 24, 2006 | 8.788 | 8.979 | 8.778 | 8.808 | 23,044,428 | +0.02(+0.25%) |
Mar 23, 2006 | 8.802 | 8.860 | 8.757 | 8.787 | 13,810,685 | +0.10(+1.14%) |
Mar 22, 2006 | 8.624 | 8.733 | 8.554 | 8.688 | 14,939,234 | +0.06(+0.74%) |
Mar 21, 2006 | 8.487 | 8.660 | 8.418 | 8.624 | 17,598,258 | +0.11(+1.28%) |
Mar 20, 2006 | 8.689 | 8.731 | 8.501 | 8.514 | 9,447,869 | -0.19(-2.15%) |
Mar 17, 2006 | 8.888 | 8.888 | 8.673 | 8.701 | 12,826,057 | -0.13(-1.51%) |
Mar 16, 2006 | 8.506 | 8.875 | 8.506 | 8.835 | 19,074,762 | +0.32(+3.76%) |
Mar 15, 2006 | 8.273 | 8.524 | 8.252 | 8.514 | 14,657,536 | +0.18(+2.19%) |
Mar 14, 2006 | 8.100 | 8.348 | 8.046 | 8.332 | 12,181,924 | +0.23(+2.87%) |
Mar 13, 2006 | 7.973 | 8.135 | 7.973 | 8.100 | 12,728,208 | +0.18(+2.27%) |
Mar 10, 2006 | 7.766 | 7.977 | 7.700 | 7.920 | 10,929,638 | +0.08(+1.00%) |
Mar 09, 2006 | 7.980 | 8.054 | 7.821 | 7.841 | 15,275,781 | -0.08(-1.04%) |
Mar 08, 2006 | 7.803 | 8.029 | 7.730 | 7.923 | 12,739,617 | +0.07(+0.87%) |
Mar 07, 2006 | 7.958 | 7.977 | 7.758 | 7.855 | 16,042,334 | -0.11(-1.36%) |
Mar 06, 2006 | 8.203 | 8.203 | 7.948 | 7.963 | 8,313,615 | -0.28(-3.40%) |
Mar 03, 2006 | 8.199 | 8.356 | 8.195 | 8.243 | 10,862,504 | -0.04(-0.43%) |
Mar 02, 2006 | 8.261 | 8.346 | 8.219 | 8.279 | 11,635,201 | +0.02(+0.22%) |