Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.462 | 8.532 | 8.443 | 8.500 | 228,686 | +0.06(+0.72%) |
May 30, 2006 | 8.497 | 8.513 | 8.436 | 8.439 | 290,147 | +0.03(+0.38%) |
May 26, 2006 | 8.401 | 8.529 | 8.375 | 8.407 | 136,962 | +0.04(+0.46%) |
May 25, 2006 | 8.254 | 8.427 | 8.254 | 8.369 | 245,533 | +0.13(+1.56%) |
May 24, 2006 | 8.254 | 8.350 | 8.131 | 8.241 | 320,098 | -0.01(-0.16%) |
May 23, 2006 | 8.276 | 8.414 | 8.254 | 8.254 | 322,282 | +0.02(+0.23%) |
May 22, 2006 | 8.273 | 8.273 | 8.093 | 8.234 | 435,845 | -0.08(-1.00%) |
May 19, 2006 | 8.302 | 8.369 | 8.183 | 8.318 | 330,393 | -0.02(-0.19%) |
May 18, 2006 | 8.369 | 8.491 | 8.334 | 8.334 | 313,546 | -0.08(-0.95%) |
May 17, 2006 | 8.574 | 8.584 | 8.369 | 8.414 | 260,508 | -0.17(-2.02%) |
May 16, 2006 | 8.526 | 8.622 | 8.526 | 8.587 | 248,965 | +0.00(+0.04%) |
May 15, 2006 | 8.654 | 8.654 | 8.542 | 8.584 | 411,510 | -0.15(-1.72%) |
May 12, 2006 | 8.930 | 8.930 | 8.722 | 8.734 | 280,163 | -0.17(-1.91%) |
May 11, 2006 | 8.994 | 9.064 | 8.866 | 8.904 | 375,631 | -0.07(-0.75%) |
May 10, 2006 | 8.898 | 8.972 | 8.872 | 8.972 | 288,587 | +0.06(+0.68%) |
May 09, 2006 | 8.856 | 8.927 | 8.844 | 8.911 | 310,114 | +0.08(+0.91%) |
May 08, 2006 | 8.824 | 8.866 | 8.766 | 8.831 | 311,986 | -0.02(-0.18%) |
May 05, 2006 | 8.888 | 8.895 | 8.824 | 8.847 | 273,300 | +0.05(+0.55%) |
May 04, 2006 | 8.741 | 8.891 | 8.741 | 8.798 | 345,057 | +0.01(+0.07%) |
May 03, 2006 | 8.895 | 8.895 | 8.744 | 8.792 | 343,809 | -0.10(-1.08%) |
May 02, 2006 | 8.808 | 8.888 | 8.782 | 8.888 | 284,843 | +0.13(+1.46%) |
May 01, 2006 | 8.715 | 8.814 | 8.715 | 8.760 | 250,837 | +0.07(+0.77%) |
Apr 28, 2006 | 8.689 | 8.786 | 8.657 | 8.693 | 285,779 | +0.05(+0.59%) |
Apr 27, 2006 | 8.629 | 8.726 | 8.526 | 8.641 | 304,186 | +0.01(+0.07%) |
Apr 26, 2006 | 8.622 | 8.776 | 8.622 | 8.635 | 325,089 | +0.02(+0.22%) |
Apr 25, 2006 | 8.782 | 8.827 | 8.593 | 8.616 | 371,575 | -0.09(-1.03%) |
Apr 24, 2006 | 8.856 | 8.879 | 8.693 | 8.706 | 256,764 | -0.15(-1.70%) |
Apr 21, 2006 | 8.786 | 8.895 | 8.718 | 8.856 | 300,755 | +0.11(+1.28%) |
Apr 20, 2006 | 8.779 | 8.782 | 8.683 | 8.744 | 263,004 | -0.04(-0.44%) |
Apr 19, 2006 | 8.706 | 8.814 | 8.635 | 8.782 | 391,231 | +0.11(+1.26%) |
Apr 18, 2006 | 8.648 | 8.734 | 8.622 | 8.673 | 364,088 | +0.05(+0.59%) |
Apr 17, 2006 | 8.590 | 8.622 | 8.542 | 8.622 | 293,267 | +0.10(+1.17%) |
Apr 13, 2006 | 8.548 | 8.606 | 8.484 | 8.523 | 179,392 | -0.03(-0.30%) |
Apr 12, 2006 | 8.632 | 8.638 | 8.491 | 8.548 | 257,076 | -0.02(-0.22%) |
Apr 11, 2006 | 8.654 | 8.667 | 8.500 | 8.568 | 359,720 | -0.04(-0.45%) |
Apr 10, 2006 | 8.465 | 8.638 | 8.465 | 8.606 | 360,344 | +0.18(+2.09%) |
Apr 07, 2006 | 8.510 | 8.535 | 8.430 | 8.430 | 246,781 | -0.11(-1.31%) |
Apr 06, 2006 | 8.504 | 8.546 | 8.494 | 8.542 | 277,044 | +0.07(+0.79%) |
Apr 05, 2006 | 8.398 | 8.552 | 8.391 | 8.475 | 307,930 | +0.04(+0.53%) |
Apr 04, 2006 | 8.408 | 8.465 | 8.366 | 8.430 | 254,893 | +0.05(+0.57%) |
Apr 03, 2006 | 8.388 | 8.488 | 8.382 | 8.382 | 355,664 | +0.02(+0.19%) |
Mar 31, 2006 | 8.417 | 8.420 | 8.311 | 8.366 | 199,671 | -0.03(-0.31%) |
Mar 30, 2006 | 8.382 | 8.491 | 8.353 | 8.391 | 370,640 | +0.05(+0.58%) |
Mar 29, 2006 | 8.321 | 8.375 | 8.308 | 8.343 | 285,155 | +0.05(+0.58%) |
Mar 28, 2006 | 8.308 | 8.388 | 8.295 | 8.295 | 309,178 | +0.01(+0.12%) |
Mar 27, 2006 | 8.238 | 8.324 | 8.238 | 8.286 | 232,741 | +0.03(+0.39%) |
Mar 24, 2006 | 8.177 | 8.305 | 8.177 | 8.254 | 331,641 | +0.09(+1.14%) |
Mar 23, 2006 | 8.212 | 8.247 | 8.161 | 8.161 | 450,196 | -0.04(-0.43%) |
Mar 22, 2006 | 8.250 | 8.263 | 8.170 | 8.196 | 249,901 | -0.01(-0.12%) |
Mar 21, 2006 | 8.157 | 8.238 | 8.138 | 8.205 | 293,891 | +0.09(+1.15%) |
Mar 20, 2006 | 8.369 | 8.423 | 8.113 | 8.113 | 401,526 | -0.27(-3.25%) |
Mar 17, 2006 | 8.446 | 8.491 | 8.334 | 8.385 | 272,052 | -0.09(-1.02%) |
Mar 16, 2006 | 8.423 | 8.494 | 8.398 | 8.472 | 153,497 | +0.04(+0.49%) |
Mar 15, 2006 | 8.385 | 8.430 | 8.375 | 8.430 | 219,326 | +0.02(+0.19%) |
Mar 14, 2006 | 8.423 | 8.488 | 8.340 | 8.414 | 228,998 | +0.05(+0.58%) |
Mar 13, 2006 | 8.276 | 8.427 | 8.276 | 8.366 | 246,781 | -0.08(-0.95%) |
Mar 10, 2006 | 8.318 | 8.481 | 8.273 | 8.446 | 169,096 | +0.15(+1.86%) |
Mar 09, 2006 | 8.305 | 8.363 | 8.273 | 8.292 | 228,686 | -0.01(-0.15%) |
Mar 08, 2006 | 8.334 | 8.343 | 8.254 | 8.305 | 216,518 | -0.05(-0.61%) |
Mar 07, 2006 | 8.552 | 8.555 | 8.340 | 8.356 | 229,310 | -0.19(-2.18%) |
Mar 06, 2006 | 8.641 | 8.712 | 8.542 | 8.542 | 237,109 | -0.11(-1.26%) |
Mar 03, 2006 | 8.590 | 8.696 | 8.577 | 8.651 | 179,392 | +0.01(+0.15%) |
Mar 02, 2006 | 8.574 | 8.638 | 8.556 | 8.638 | 218,702 | +0.07(+0.86%) |