Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.517 | 8.620 | 8.517 | 8.553 | 2,040 | +0.04(+0.42%) |
May 30, 2006 | 8.518 | 8.518 | 8.517 | 8.517 | 874 | +0.00(+0.00%) |
May 26, 2006 | 8.620 | 8.620 | 8.517 | 8.517 | 3,108 | -0.11(-1.25%) |
May 25, 2006 | 8.749 | 8.749 | 8.579 | 8.626 | 13,002 | -0.06(-0.75%) |
May 24, 2006 | 8.690 | 8.690 | 8.690 | 8.690 | 2,937 | +0.22(+2.59%) |
May 23, 2006 | 8.466 | 8.548 | 8.466 | 8.471 | 6,217 | -0.06(-0.72%) |
May 22, 2006 | 8.569 | 8.584 | 8.492 | 8.533 | 23,318 | -0.04(-0.42%) |
May 19, 2006 | 8.540 | 8.569 | 8.540 | 8.569 | 882 | -0.07(-0.83%) |
May 18, 2006 | 8.497 | 8.641 | 8.497 | 8.641 | 74,808 | +0.14(+1.70%) |
May 17, 2006 | 8.497 | 8.497 | 8.497 | 8.497 | 971 | -0.08(-0.90%) |
May 16, 2006 | 8.497 | 8.574 | 8.492 | 8.574 | 4,830 | -0.05(-0.54%) |
May 15, 2006 | 8.672 | 8.672 | 8.466 | 8.620 | 5,741 | -0.08(-0.89%) |
May 12, 2006 | 8.698 | 8.698 | 8.698 | 8.698 | 0 | +0.00(+0.00%) |
May 11, 2006 | 8.620 | 8.698 | 8.620 | 8.698 | 3,206 | +0.07(+0.84%) |
May 10, 2006 | 8.665 | 8.665 | 8.617 | 8.626 | 1,554 | -0.03(-0.33%) |
May 09, 2006 | 8.677 | 8.698 | 8.654 | 8.654 | 3,886 | +0.04(+0.51%) |
May 08, 2006 | 8.543 | 8.646 | 8.466 | 8.610 | 17,176 | +0.06(+0.66%) |
May 05, 2006 | 8.646 | 8.646 | 8.548 | 8.553 | 3,108 | -0.07(-0.84%) |
May 04, 2006 | 8.508 | 8.626 | 8.508 | 8.626 | 825 | +0.04(+0.43%) |
May 03, 2006 | 8.512 | 8.595 | 8.466 | 8.589 | 12,243 | +0.12(+1.45%) |
May 02, 2006 | 8.492 | 8.492 | 8.440 | 8.466 | 13,514 | -0.08(-0.96%) |
May 01, 2006 | 8.394 | 8.548 | 8.394 | 8.548 | 15,993 | -0.01(-0.12%) |
Apr 28, 2006 | 8.749 | 8.749 | 8.492 | 8.559 | 3,886 | -0.04(-0.42%) |
Apr 27, 2006 | 8.610 | 8.672 | 8.595 | 8.595 | 1,748 | -0.15(-1.76%) |
Apr 26, 2006 | 8.759 | 8.759 | 8.749 | 8.749 | 1,210 | -0.05(-0.58%) |
Apr 25, 2006 | 8.749 | 8.903 | 8.749 | 8.801 | 4,702 | -0.16(-1.84%) |
Apr 24, 2006 | 8.749 | 8.965 | 8.749 | 8.965 | 3,027 | +0.22(+2.47%) |
Apr 21, 2006 | 8.739 | 8.754 | 8.739 | 8.749 | 2,137 | +0.26(+3.03%) |
Apr 20, 2006 | 8.569 | 8.620 | 7.977 | 8.492 | 45,444 | -0.10(-1.20%) |
Apr 19, 2006 | 8.656 | 8.656 | 8.492 | 8.595 | 11,392 | -0.05(-0.54%) |
Apr 18, 2006 | 8.739 | 8.739 | 8.641 | 8.641 | 2,918 | -0.10(-1.12%) |
Apr 17, 2006 | 8.728 | 8.893 | 8.626 | 8.739 | 7,875 | -0.14(-1.57%) |
Apr 13, 2006 | 8.878 | 8.878 | 8.878 | 8.878 | 582 | -0.03(-0.29%) |
Apr 12, 2006 | 8.909 | 8.909 | 8.903 | 8.903 | 3,108 | -0.03(-0.29%) |
Apr 11, 2006 | 8.929 | 9.104 | 8.883 | 8.929 | 16,906 | -0.03(-0.29%) |
Apr 10, 2006 | 8.919 | 9.006 | 8.903 | 8.955 | 14,400 | -0.11(-1.25%) |
Apr 07, 2006 | 9.017 | 9.084 | 9.017 | 9.068 | 922 | -0.02(-0.23%) |
Apr 06, 2006 | 9.135 | 9.135 | 9.089 | 9.089 | 680 | -0.03(-0.34%) |
Apr 05, 2006 | 9.129 | 9.130 | 9.017 | 9.120 | 777 | +0.13(+1.49%) |
Apr 04, 2006 | 9.125 | 9.125 | 8.981 | 8.986 | 9,009 | -0.12(-1.36%) |
Apr 03, 2006 | 9.033 | 9.135 | 9.032 | 9.109 | 9,111 | +0.06(+0.65%) |
Mar 31, 2006 | 9.050 | 9.050 | 9.050 | 9.050 | 0 | +0.00(+0.00%) |
Mar 30, 2006 | 9.053 | 9.135 | 9.042 | 9.050 | 13,343 | +0.05(+0.58%) |
Mar 29, 2006 | 8.981 | 9.001 | 8.981 | 8.998 | 1,991 | +0.02(+0.19%) |
Mar 28, 2006 | 8.976 | 9.022 | 8.883 | 8.981 | 4,307 | +0.01(+0.06%) |
Mar 27, 2006 | 9.099 | 9.114 | 8.785 | 8.976 | 12,866 | -0.05(-0.55%) |
Mar 24, 2006 | 9.006 | 9.025 | 9.006 | 9.025 | 1,943 | +0.04(+0.43%) |
Mar 22, 2006 | 9.135 | 9.187 | 8.981 | 8.986 | 10,298 | -0.02(-0.23%) |
Mar 21, 2006 | 9.130 | 9.130 | 9.006 | 9.006 | 534 | +0.03(+0.29%) |
Mar 20, 2006 | 9.007 | 9.058 | 8.981 | 8.981 | 6,285 | -0.12(-1.30%) |
Mar 17, 2006 | 9.130 | 9.130 | 9.099 | 9.099 | 388 | +0.04(+0.45%) |
Mar 16, 2006 | 8.981 | 9.099 | 8.981 | 9.058 | 3,071 | +0.05(+0.57%) |
Mar 15, 2006 | 9.006 | 9.006 | 9.006 | 9.006 | 388 | +0.00(+0.00%) |
Mar 14, 2006 | 9.007 | 9.007 | 9.006 | 9.006 | 2,176 | -0.08(-0.85%) |
Mar 13, 2006 | 9.084 | 9.084 | 9.084 | 9.084 | 388 | +0.10(+1.15%) |
Mar 10, 2006 | 9.006 | 9.063 | 8.981 | 8.981 | 3,588 | -0.03(-0.29%) |
Mar 09, 2006 | 9.259 | 9.264 | 9.006 | 9.006 | 4,171 | -0.13(-1.41%) |
Mar 08, 2006 | 9.127 | 9.135 | 9.084 | 9.135 | 7,577 | +0.00(+0.00%) |
Mar 07, 2006 | 9.135 | 9.135 | 9.135 | 9.135 | 1,364 | -0.03(-0.28%) |
Mar 06, 2006 | 9.169 | 9.169 | 9.068 | 9.161 | 4,187 | +0.05(+0.56%) |
Mar 03, 2006 | 9.109 | 9.109 | 9.109 | 9.109 | 1,943 | +0.12(+1.32%) |
Mar 02, 2006 | 9.012 | 9.012 | 8.991 | 8.991 | 977 | -0.14(-1.58%) |