Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.770 | 9.000 | 8.643 | 8.953 | 1,857,000 | +0.31(+3.59%) |
May 30, 2006 | 8.933 | 8.933 | 8.600 | 8.643 | 1,064,700 | -0.27(-3.03%) |
May 26, 2006 | 9.117 | 9.163 | 8.867 | 8.913 | 727,500 | -0.08(-0.93%) |
May 25, 2006 | 8.777 | 9.033 | 8.767 | 8.997 | 1,929,600 | +0.29(+3.29%) |
May 24, 2006 | 8.920 | 8.920 | 8.597 | 8.710 | 1,952,700 | -0.18(-1.99%) |
May 23, 2006 | 8.790 | 9.270 | 8.790 | 8.887 | 2,412,300 | +0.26(+2.97%) |
May 22, 2006 | 8.700 | 8.737 | 8.393 | 8.630 | 1,482,000 | -0.04(-0.50%) |
May 19, 2006 | 8.620 | 8.753 | 8.377 | 8.673 | 1,492,800 | +0.01(+0.08%) |
May 18, 2006 | 8.537 | 8.787 | 8.537 | 8.667 | 1,514,400 | +0.16(+1.92%) |
May 17, 2006 | 8.383 | 8.553 | 8.333 | 8.503 | 1,697,100 | +0.04(+0.43%) |
May 16, 2006 | 8.407 | 8.517 | 8.300 | 8.467 | 1,474,200 | +0.05(+0.63%) |
May 15, 2006 | 8.183 | 8.447 | 8.183 | 8.413 | 1,325,400 | +0.05(+0.64%) |
May 12, 2006 | 8.577 | 8.577 | 8.197 | 8.360 | 1,387,500 | -0.21(-2.49%) |
May 11, 2006 | 8.883 | 8.917 | 8.567 | 8.573 | 1,503,000 | -0.31(-3.49%) |
May 10, 2006 | 8.967 | 9.000 | 8.823 | 8.883 | 1,459,500 | +0.10(+1.18%) |
May 09, 2006 | 8.833 | 8.837 | 8.670 | 8.780 | 1,171,200 | -0.05(-0.60%) |
May 08, 2006 | 8.970 | 9.023 | 8.817 | 8.833 | 819,000 | -0.13(-1.49%) |
May 05, 2006 | 9.000 | 9.033 | 8.917 | 8.967 | 1,134,000 | -0.02(-0.19%) |
May 04, 2006 | 9.047 | 9.117 | 8.910 | 8.983 | 1,063,500 | -0.06(-0.63%) |
May 03, 2006 | 9.167 | 9.217 | 8.950 | 9.040 | 1,145,100 | -0.09(-1.02%) |
May 02, 2006 | 9.057 | 9.157 | 8.980 | 9.133 | 1,430,400 | +0.10(+1.14%) |
May 01, 2006 | 9.117 | 9.450 | 9.013 | 9.030 | 2,975,700 | -0.09(-0.95%) |
Apr 28, 2006 | 9.233 | 9.287 | 9.090 | 9.117 | 1,720,200 | -0.17(-1.83%) |
Apr 27, 2006 | 9.300 | 9.370 | 8.840 | 9.287 | 4,893,600 | +0.62(+7.20%) |
Apr 26, 2006 | 8.717 | 8.737 | 8.640 | 8.663 | 1,220,100 | -0.02(-0.23%) |
Apr 25, 2006 | 8.650 | 8.700 | 8.540 | 8.683 | 1,354,200 | +0.07(+0.77%) |
Apr 24, 2006 | 8.633 | 8.653 | 8.520 | 8.617 | 816,600 | -0.02(-0.19%) |
Apr 21, 2006 | 8.533 | 8.683 | 8.267 | 8.633 | 7,919,400 | +0.05(+0.58%) |
Apr 20, 2006 | 8.413 | 8.667 | 8.413 | 8.583 | 3,057,300 | +0.28(+3.33%) |
Apr 19, 2006 | 8.383 | 8.433 | 8.283 | 8.307 | 744,000 | -0.04(-0.44%) |
Apr 18, 2006 | 8.337 | 8.380 | 8.257 | 8.343 | 944,400 | +0.01(+0.12%) |
Apr 17, 2006 | 8.267 | 8.433 | 8.200 | 8.333 | 1,186,500 | +0.15(+1.79%) |
Apr 13, 2006 | 8.230 | 8.317 | 8.103 | 8.187 | 911,100 | -0.04(-0.53%) |
Apr 12, 2006 | 7.867 | 8.300 | 7.867 | 8.230 | 1,936,200 | +0.62(+8.15%) |
Apr 11, 2006 | 7.867 | 7.887 | 7.603 | 7.610 | 1,062,000 | -0.25(-3.14%) |
Apr 10, 2006 | 7.967 | 8.017 | 7.833 | 7.857 | 829,800 | -0.09(-1.17%) |
Apr 07, 2006 | 8.083 | 8.117 | 7.933 | 7.950 | 470,100 | -0.07(-0.83%) |
Apr 06, 2006 | 8.167 | 8.180 | 7.947 | 8.017 | 913,200 | -0.08(-0.99%) |
Apr 05, 2006 | 8.120 | 8.160 | 8.000 | 8.097 | 758,100 | +0.06(+0.75%) |
Apr 04, 2006 | 8.233 | 8.290 | 8.000 | 8.037 | 1,260,600 | -0.10(-1.27%) |
Apr 03, 2006 | 8.393 | 8.487 | 8.087 | 8.140 | 1,290,300 | -0.17(-2.05%) |
Mar 31, 2006 | 8.333 | 8.347 | 8.233 | 8.310 | 1,298,100 | +0.08(+0.93%) |
Mar 30, 2006 | 8.133 | 8.250 | 8.027 | 8.233 | 1,578,000 | +0.15(+1.90%) |
Mar 29, 2006 | 7.967 | 8.150 | 7.950 | 8.080 | 2,040,000 | +0.21(+2.71%) |
Mar 28, 2006 | 7.883 | 7.980 | 7.800 | 7.867 | 2,142,300 | +0.21(+2.70%) |
Mar 27, 2006 | 7.657 | 7.700 | 7.483 | 7.660 | 2,226,000 | +0.19(+2.54%) |
Mar 24, 2006 | 7.197 | 7.500 | 7.153 | 7.470 | 1,703,100 | +0.27(+3.75%) |
Mar 23, 2006 | 7.337 | 7.340 | 7.117 | 7.200 | 643,200 | -0.13(-1.82%) |
Mar 22, 2006 | 7.150 | 7.333 | 7.073 | 7.333 | 471,600 | +0.15(+2.09%) |
Mar 21, 2006 | 7.373 | 7.447 | 7.160 | 7.183 | 693,000 | -0.22(-3.02%) |
Mar 20, 2006 | 7.357 | 7.450 | 7.307 | 7.407 | 404,400 | +0.05(+0.68%) |
Mar 17, 2006 | 7.340 | 7.380 | 7.223 | 7.357 | 963,600 | +0.10(+1.38%) |
Mar 16, 2006 | 7.250 | 7.383 | 7.220 | 7.257 | 591,900 | -0.00(-0.05%) |
Mar 15, 2006 | 7.067 | 7.277 | 7.067 | 7.260 | 544,200 | +0.12(+1.73%) |
Mar 14, 2006 | 6.977 | 7.140 | 6.737 | 7.137 | 1,182,600 | +0.16(+2.29%) |
Mar 13, 2006 | 6.920 | 7.090 | 6.913 | 6.977 | 1,106,700 | +0.09(+1.31%) |
Mar 10, 2006 | 6.900 | 6.927 | 6.817 | 6.887 | 625,500 | -0.01(-0.14%) |
Mar 09, 2006 | 6.773 | 6.927 | 6.760 | 6.897 | 841,500 | +0.11(+1.67%) |
Mar 08, 2006 | 6.827 | 6.840 | 6.750 | 6.783 | 939,300 | -0.08(-1.12%) |
Mar 07, 2006 | 6.833 | 6.891 | 6.690 | 6.860 | 853,200 | +0.05(+0.78%) |
Mar 06, 2006 | 6.860 | 6.963 | 6.800 | 6.807 | 889,200 | -0.05(-0.78%) |
Mar 03, 2006 | 6.933 | 6.943 | 6.800 | 6.860 | 1,152,600 | -0.04(-0.58%) |
Mar 02, 2006 | 6.943 | 6.943 | 6.780 | 6.900 | 1,153,200 | -0.06(-0.86%) |