Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.431 | 7.436 | 7.267 | 7.356 | 5,123,436 | -0.07(-0.91%) |
May 30, 2006 | 7.481 | 7.551 | 7.332 | 7.424 | 7,323,321 | -0.15(-2.04%) |
May 26, 2006 | 7.678 | 7.700 | 7.558 | 7.578 | 5,433,121 | +0.00(+0.03%) |
May 25, 2006 | 7.272 | 7.578 | 7.217 | 7.576 | 8,185,784 | +0.48(+6.74%) |
May 24, 2006 | 7.317 | 7.324 | 7.030 | 7.097 | 8,315,354 | -0.22(-3.00%) |
May 23, 2006 | 7.327 | 7.633 | 7.289 | 7.317 | 6,511,802 | -0.01(-0.14%) |
May 22, 2006 | 7.067 | 7.359 | 7.020 | 7.327 | 7,255,126 | +0.21(+2.94%) |
May 19, 2006 | 7.159 | 7.254 | 6.920 | 7.117 | 13,614,894 | -0.03(-0.38%) |
May 18, 2006 | 7.643 | 7.733 | 7.127 | 7.145 | 17,254,090 | -0.38(-5.00%) |
May 17, 2006 | 7.556 | 7.725 | 7.404 | 7.521 | 12,341,256 | -0.08(-1.08%) |
May 16, 2006 | 7.710 | 7.853 | 7.578 | 7.603 | 7,704,008 | -0.17(-2.18%) |
May 15, 2006 | 7.780 | 7.915 | 7.653 | 7.773 | 9,924,351 | -0.00(-0.06%) |
May 12, 2006 | 7.965 | 7.970 | 7.740 | 7.778 | 9,625,899 | -0.28(-3.50%) |
May 11, 2006 | 8.127 | 8.192 | 7.957 | 8.059 | 5,469,625 | -0.09(-1.10%) |
May 10, 2006 | 8.448 | 8.448 | 8.012 | 8.149 | 13,896,499 | -0.30(-3.54%) |
May 09, 2006 | 8.526 | 8.526 | 8.321 | 8.448 | 8,373,120 | -0.10(-1.22%) |
May 08, 2006 | 8.568 | 8.670 | 8.483 | 8.553 | 3,477,935 | +0.05(+0.56%) |
May 05, 2006 | 8.815 | 8.815 | 8.453 | 8.506 | 6,896,100 | -0.20(-2.35%) |
May 04, 2006 | 8.613 | 8.837 | 8.613 | 8.710 | 4,686,989 | +0.16(+1.87%) |
May 03, 2006 | 8.725 | 8.725 | 8.528 | 8.550 | 12,171,571 | -0.17(-2.00%) |
May 02, 2006 | 8.782 | 8.857 | 8.710 | 8.725 | 5,832,662 | -0.00(-0.06%) |
May 01, 2006 | 8.742 | 8.757 | 8.653 | 8.730 | 6,205,327 | -0.01(-0.09%) |
Apr 28, 2006 | 8.750 | 8.964 | 8.625 | 8.737 | 3,202,348 | -0.06(-0.71%) |
Apr 27, 2006 | 8.770 | 8.899 | 8.700 | 8.800 | 5,556,674 | +0.03(+0.37%) |
Apr 26, 2006 | 8.762 | 8.840 | 8.634 | 8.767 | 4,690,198 | +0.00(+0.06%) |
Apr 25, 2006 | 8.381 | 8.787 | 8.329 | 8.762 | 16,216,326 | +0.66(+8.09%) |
Apr 24, 2006 | 8.226 | 8.251 | 8.089 | 8.107 | 5,699,883 | -0.15(-1.78%) |
Apr 21, 2006 | 8.351 | 8.354 | 8.187 | 8.254 | 3,864,640 | -0.07(-0.87%) |
Apr 20, 2006 | 8.546 | 8.546 | 8.177 | 8.326 | 7,693,177 | -0.22(-2.57%) |
Apr 19, 2006 | 8.421 | 8.575 | 8.379 | 8.546 | 5,177,591 | +0.19(+2.24%) |
Apr 18, 2006 | 8.276 | 8.388 | 8.142 | 8.359 | 6,043,665 | +0.18(+2.23%) |
Apr 17, 2006 | 8.379 | 8.443 | 8.144 | 8.177 | 6,056,502 | -0.23(-2.70%) |
Apr 13, 2006 | 8.289 | 8.568 | 8.234 | 8.403 | 6,124,295 | +0.11(+1.38%) |
Apr 12, 2006 | 8.256 | 8.426 | 8.072 | 8.289 | 10,849,394 | -0.00(-0.03%) |
Apr 11, 2006 | 8.628 | 8.638 | 8.249 | 8.291 | 6,620,513 | -0.39(-4.45%) |
Apr 10, 2006 | 8.575 | 8.762 | 8.570 | 8.678 | 4,037,133 | +0.08(+0.90%) |
Apr 07, 2006 | 8.999 | 9.017 | 8.565 | 8.600 | 7,048,134 | -0.42(-4.70%) |
Apr 06, 2006 | 9.236 | 9.239 | 8.922 | 9.024 | 6,926,186 | -0.25(-2.66%) |
Apr 05, 2006 | 9.037 | 9.326 | 9.009 | 9.271 | 5,274,668 | +0.32(+3.59%) |
Apr 04, 2006 | 9.079 | 9.234 | 8.735 | 8.949 | 7,569,223 | -0.29(-3.13%) |
Apr 03, 2006 | 9.119 | 9.440 | 9.059 | 9.239 | 2,410,887 | +0.18(+2.01%) |
Mar 31, 2006 | 9.211 | 9.216 | 8.927 | 9.057 | 2,738,623 | -0.12(-1.33%) |
Mar 30, 2006 | 9.181 | 9.298 | 9.129 | 9.179 | 3,327,907 | +0.03(+0.38%) |
Mar 29, 2006 | 9.199 | 9.251 | 9.074 | 9.144 | 2,963,666 | -0.05(-0.60%) |
Mar 28, 2006 | 9.548 | 9.563 | 9.156 | 9.199 | 2,954,039 | -0.35(-3.63%) |
Mar 27, 2006 | 9.485 | 9.680 | 9.460 | 9.545 | 3,388,480 | +0.17(+1.81%) |
Mar 24, 2006 | 9.358 | 9.458 | 9.286 | 9.376 | 2,443,380 | +0.03(+0.29%) |
Mar 23, 2006 | 9.229 | 9.421 | 9.111 | 9.348 | 2,883,437 | +0.12(+1.30%) |
Mar 22, 2006 | 9.283 | 9.283 | 9.086 | 9.229 | 5,166,359 | -0.14(-1.49%) |
Mar 21, 2006 | 9.645 | 9.755 | 9.361 | 9.368 | 2,800,801 | -0.28(-2.87%) |
Mar 20, 2006 | 9.735 | 9.735 | 9.575 | 9.645 | 3,813,293 | -0.11(-1.17%) |
Mar 17, 2006 | 9.742 | 9.784 | 9.580 | 9.760 | 3,482,348 | +0.05(+0.54%) |
Mar 16, 2006 | 9.722 | 9.742 | 9.533 | 9.707 | 5,742,003 | -0.00(-0.05%) |
Mar 15, 2006 | 9.917 | 9.917 | 9.580 | 9.712 | 5,817,017 | -0.20(-2.06%) |
Mar 14, 2006 | 9.697 | 9.922 | 9.627 | 9.917 | 6,263,493 | +0.22(+2.29%) |
Mar 13, 2006 | 9.473 | 9.819 | 9.473 | 9.695 | 6,940,226 | +0.26(+2.80%) |
Mar 10, 2006 | 9.353 | 9.463 | 9.348 | 9.430 | 4,608,365 | +0.08(+0.85%) |
Mar 09, 2006 | 9.428 | 9.465 | 9.318 | 9.351 | 4,423,837 | -0.08(-0.82%) |
Mar 08, 2006 | 9.224 | 9.448 | 9.081 | 9.428 | 4,471,975 | +0.13(+1.45%) |
Mar 07, 2006 | 9.099 | 9.411 | 9.091 | 9.293 | 5,851,516 | +0.21(+2.33%) |
Mar 06, 2006 | 9.523 | 9.523 | 9.037 | 9.081 | 3,483,150 | -0.40(-4.23%) |
Mar 03, 2006 | 9.154 | 9.632 | 8.974 | 9.483 | 7,670,312 | +0.33(+3.59%) |
Mar 02, 2006 | 9.149 | 9.286 | 9.027 | 9.154 | 4,951,344 | -0.02(-0.24%) |