Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.043 | 8.168 | 7.956 | 8.025 | 3,493,328 | +0.01(+0.16%) |
May 30, 2006 | 7.975 | 8.075 | 7.968 | 8.012 | 2,041,241 | +0.00(+0.00%) |
May 26, 2006 | 7.981 | 8.056 | 7.918 | 8.012 | 1,755,624 | +0.08(+1.02%) |
May 25, 2006 | 7.937 | 7.962 | 7.887 | 7.931 | 2,539,191 | +0.02(+0.24%) |
May 24, 2006 | 7.937 | 7.962 | 7.825 | 7.912 | 2,776,325 | -0.03(-0.39%) |
May 23, 2006 | 7.987 | 7.987 | 7.875 | 7.943 | 4,878,691 | -0.04(-0.55%) |
May 22, 2006 | 8.006 | 8.068 | 7.900 | 7.987 | 4,756,444 | -0.09(-1.08%) |
May 19, 2006 | 8.006 | 8.087 | 7.937 | 8.075 | 4,282,175 | +0.12(+1.49%) |
May 18, 2006 | 7.768 | 8.043 | 7.556 | 7.956 | 5,256,154 | +0.16(+2.09%) |
May 17, 2006 | 7.812 | 7.887 | 7.781 | 7.793 | 5,427,204 | -0.03(-0.40%) |
May 16, 2006 | 7.775 | 7.906 | 7.706 | 7.825 | 5,452,485 | +0.04(+0.48%) |
May 15, 2006 | 7.775 | 7.881 | 7.718 | 7.787 | 4,096,244 | -0.03(-0.40%) |
May 12, 2006 | 7.937 | 7.943 | 7.806 | 7.818 | 2,810,727 | -0.11(-1.34%) |
May 11, 2006 | 7.987 | 8.000 | 7.812 | 7.925 | 2,660,798 | -0.09(-1.09%) |
May 10, 2006 | 7.881 | 8.018 | 7.881 | 8.012 | 3,151,708 | +0.11(+1.42%) |
May 09, 2006 | 8.012 | 8.012 | 7.881 | 7.900 | 2,313,898 | -0.11(-1.40%) |
May 08, 2006 | 8.143 | 8.184 | 7.968 | 8.012 | 3,260,674 | -0.19(-2.36%) |
May 05, 2006 | 8.093 | 8.281 | 8.093 | 8.206 | 4,474,347 | +0.14(+1.78%) |
May 04, 2006 | 8.018 | 8.175 | 7.993 | 8.062 | 5,210,871 | +0.06(+0.70%) |
May 03, 2006 | 8.000 | 8.187 | 7.862 | 8.006 | 11,364,358 | -0.30(-3.61%) |
May 02, 2006 | 8.281 | 8.343 | 8.187 | 8.306 | 2,652,318 | +0.02(+0.30%) |
May 01, 2006 | 8.356 | 8.406 | 8.168 | 8.281 | 3,094,584 | -0.04(-0.53%) |
Apr 28, 2006 | 8.287 | 8.387 | 8.225 | 8.325 | 2,382,862 | -0.01(-0.15%) |
Apr 27, 2006 | 8.125 | 8.418 | 8.093 | 8.337 | 3,085,304 | +0.04(+0.45%) |
Apr 26, 2006 | 8.356 | 8.381 | 8.275 | 8.300 | 1,547,292 | -0.02(-0.23%) |
Apr 25, 2006 | 8.518 | 8.518 | 8.300 | 8.318 | 2,581,594 | -0.22(-2.56%) |
Apr 24, 2006 | 8.687 | 8.718 | 8.474 | 8.537 | 3,307,397 | +0.06(+0.66%) |
Apr 21, 2006 | 8.531 | 8.537 | 8.337 | 8.481 | 3,282,276 | +0.01(+0.07%) |
Apr 20, 2006 | 8.350 | 8.531 | 8.325 | 8.474 | 3,496,848 | +0.15(+1.80%) |
Apr 19, 2006 | 8.262 | 8.368 | 8.250 | 8.325 | 2,657,758 | +0.06(+0.68%) |
Apr 18, 2006 | 8.081 | 8.306 | 8.068 | 8.268 | 3,586,774 | +0.19(+2.32%) |
Apr 17, 2006 | 8.168 | 8.212 | 8.081 | 8.081 | 2,923,534 | -0.11(-1.30%) |
Apr 13, 2006 | 8.150 | 8.275 | 8.118 | 8.187 | 4,233,212 | +0.04(+0.46%) |
Apr 12, 2006 | 8.087 | 8.181 | 8.018 | 8.150 | 6,655,597 | +0.30(+3.82%) |
Apr 11, 2006 | 8.000 | 8.062 | 7.843 | 7.850 | 2,877,771 | -0.19(-2.41%) |
Apr 10, 2006 | 8.068 | 8.125 | 8.012 | 8.043 | 2,511,830 | -0.03(-0.31%) |
Apr 07, 2006 | 8.143 | 8.156 | 7.962 | 8.068 | 5,342,559 | -0.04(-0.54%) |
Apr 06, 2006 | 8.212 | 8.231 | 8.093 | 8.112 | 3,147,708 | -0.09(-1.14%) |
Apr 05, 2006 | 8.212 | 8.256 | 8.125 | 8.206 | 2,547,672 | -0.03(-0.30%) |
Apr 04, 2006 | 8.106 | 8.256 | 8.075 | 8.231 | 3,076,823 | +0.10(+1.23%) |
Apr 03, 2006 | 8.100 | 8.250 | 8.087 | 8.131 | 3,174,429 | +0.04(+0.46%) |
Mar 31, 2006 | 8.106 | 8.143 | 8.043 | 8.093 | 2,563,033 | -0.04(-0.46%) |
Mar 30, 2006 | 8.162 | 8.243 | 8.106 | 8.131 | 2,252,934 | -0.07(-0.84%) |
Mar 29, 2006 | 8.168 | 8.262 | 8.143 | 8.200 | 2,231,333 | +0.04(+0.46%) |
Mar 28, 2006 | 8.137 | 8.275 | 8.112 | 8.162 | 3,308,037 | +0.01(+0.08%) |
Mar 27, 2006 | 8.312 | 8.318 | 8.087 | 8.156 | 5,624,496 | -0.17(-2.03%) |
Mar 24, 2006 | 8.387 | 8.387 | 8.231 | 8.325 | 5,517,449 | -0.05(-0.60%) |
Mar 23, 2006 | 8.450 | 8.456 | 8.325 | 8.374 | 2,782,406 | -0.12(-1.40%) |
Mar 22, 2006 | 8.387 | 8.499 | 8.337 | 8.493 | 1,682,980 | +0.09(+1.04%) |
Mar 21, 2006 | 8.468 | 8.531 | 8.350 | 8.406 | 1,450,166 | -0.11(-1.25%) |
Mar 20, 2006 | 8.643 | 8.681 | 8.487 | 8.512 | 1,966,357 | -0.14(-1.66%) |
Mar 17, 2006 | 8.774 | 8.774 | 8.612 | 8.656 | 4,999,498 | -0.03(-0.29%) |
Mar 16, 2006 | 8.674 | 8.681 | 8.624 | 8.681 | 2,656,478 | +0.06(+0.65%) |
Mar 15, 2006 | 8.712 | 8.712 | 8.537 | 8.624 | 3,909,513 | -0.09(-1.08%) |
Mar 14, 2006 | 8.681 | 8.724 | 8.624 | 8.718 | 2,301,577 | +0.00(+0.00%) |
Mar 13, 2006 | 8.556 | 8.756 | 8.549 | 8.718 | 2,036,441 | +0.16(+1.90%) |
Mar 10, 2006 | 8.549 | 8.631 | 8.537 | 8.556 | 3,360,200 | +0.01(+0.07%) |
Mar 09, 2006 | 8.393 | 8.587 | 8.350 | 8.549 | 3,576,053 | +0.19(+2.24%) |
Mar 08, 2006 | 8.518 | 8.524 | 8.256 | 8.362 | 5,325,438 | -0.16(-1.83%) |
Mar 07, 2006 | 8.499 | 8.574 | 8.425 | 8.518 | 3,519,730 | -0.06(-0.73%) |
Mar 06, 2006 | 8.824 | 8.837 | 8.518 | 8.581 | 3,062,262 | -0.26(-2.90%) |
Mar 03, 2006 | 8.774 | 8.956 | 8.737 | 8.837 | 2,683,680 | -0.01(-0.07%) |
Mar 02, 2006 | 8.812 | 8.893 | 8.787 | 8.843 | 2,458,066 | -0.03(-0.35%) |