Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.740 | 6.740 | 6.700 | 6.700 | 700 | +0.05(+0.75%) |
May 30, 2006 | 6.860 | 6.860 | 6.650 | 6.650 | 1,700 | -0.25(-3.62%) |
May 26, 2006 | 6.810 | 6.900 | 6.700 | 6.900 | 5,200 | +0.08(+1.17%) |
May 25, 2006 | 6.610 | 6.820 | 6.610 | 6.820 | 3,800 | +0.25(+3.81%) |
May 24, 2006 | 6.800 | 6.800 | 6.510 | 6.570 | 2,000 | -0.44(-6.28%) |
May 23, 2006 | 7.010 | 7.010 | 7.010 | 7.010 | 0 | +0.00(+0.00%) |
May 22, 2006 | 7.010 | 7.010 | 7.010 | 7.010 | 0 | +0.00(+0.00%) |
May 19, 2006 | 7.100 | 7.100 | 6.910 | 7.010 | 3,300 | -0.13(-1.82%) |
May 18, 2006 | 7.140 | 7.140 | 7.140 | 7.140 | 200 | +0.09(+1.28%) |
May 17, 2006 | 7.050 | 7.050 | 7.050 | 7.050 | 100 | +0.03(+0.43%) |
May 16, 2006 | 7.180 | 7.190 | 7.000 | 7.020 | 4,600 | -0.16(-2.23%) |
May 15, 2006 | 7.200 | 7.210 | 7.020 | 7.180 | 13,100 | -0.12(-1.64%) |
May 12, 2006 | 7.400 | 7.420 | 7.300 | 7.300 | 15,000 | -0.10(-1.35%) |
May 11, 2006 | 7.670 | 7.670 | 7.250 | 7.400 | 32,700 | -0.37(-4.76%) |
May 10, 2006 | 7.810 | 7.810 | 7.770 | 7.770 | 1,400 | -0.03(-0.38%) |
May 09, 2006 | 7.800 | 7.800 | 7.800 | 7.800 | 0 | +0.00(+0.00%) |
May 08, 2006 | 7.800 | 7.800 | 7.800 | 7.800 | 100 | -0.05(-0.64%) |
May 05, 2006 | 7.810 | 7.850 | 7.810 | 7.850 | 1,800 | +0.04(+0.51%) |
May 04, 2006 | 7.780 | 7.810 | 7.780 | 7.810 | 2,900 | +0.11(+1.43%) |
May 03, 2006 | 7.550 | 7.700 | 7.520 | 7.700 | 12,300 | +0.12(+1.62%) |
May 02, 2006 | 7.540 | 7.577 | 7.480 | 7.577 | 11,300 | +0.02(+0.22%) |
May 01, 2006 | 7.560 | 7.560 | 7.560 | 7.560 | 0 | +0.00(+0.00%) |
Apr 28, 2006 | 7.560 | 7.560 | 7.560 | 7.560 | 0 | -0.25(-3.20%) |
Apr 27, 2006 | 7.810 | 7.810 | 7.810 | 7.810 | 0 | +0.00(+0.00%) |
Apr 26, 2006 | 7.750 | 7.810 | 7.750 | 7.810 | 1,800 | -0.04(-0.51%) |
Apr 25, 2006 | 7.740 | 7.850 | 7.600 | 7.850 | 2,500 | +0.05(+0.64%) |
Apr 24, 2006 | 7.760 | 7.800 | 7.760 | 7.800 | 1,500 | -0.05(-0.64%) |
Apr 21, 2006 | 7.970 | 7.970 | 7.850 | 7.850 | 204,600 | -0.10(-1.26%) |
Apr 20, 2006 | 7.900 | 7.950 | 7.900 | 7.950 | 4,300 | -0.01(-0.13%) |
Apr 19, 2006 | 7.880 | 7.960 | 7.880 | 7.960 | 200 | +0.04(+0.51%) |
Apr 18, 2006 | 7.800 | 8.000 | 7.710 | 7.920 | 4,900 | +0.02(+0.25%) |
Apr 17, 2006 | 8.000 | 8.220 | 7.850 | 7.900 | 7,300 | -0.17(-2.11%) |
Apr 13, 2006 | 8.050 | 8.080 | 7.930 | 8.070 | 52,100 | +0.02(+0.25%) |
Apr 12, 2006 | 8.050 | 8.050 | 8.050 | 8.050 | 2,300 | -0.03(-0.37%) |
Apr 11, 2006 | 8.000 | 8.080 | 7.980 | 8.080 | 2,800 | +0.07(+0.87%) |
Apr 10, 2006 | 8.010 | 8.010 | 8.010 | 8.010 | 3,500 | +0.01(+0.12%) |
Apr 07, 2006 | 8.190 | 8.200 | 8.000 | 8.000 | 13,800 | -0.19(-2.32%) |
Apr 06, 2006 | 8.180 | 8.190 | 8.180 | 8.190 | 600 | +0.17(+2.12%) |
Apr 05, 2006 | 7.950 | 8.020 | 7.910 | 8.020 | 900 | +0.02(+0.25%) |
Apr 04, 2006 | 7.960 | 8.120 | 7.960 | 8.000 | 2,000 | +0.00(+0.00%) |
Apr 03, 2006 | 8.140 | 8.200 | 8.000 | 8.000 | 1,000 | -0.06(-0.74%) |
Mar 31, 2006 | 7.950 | 8.220 | 7.950 | 8.060 | 4,500 | +0.03(+0.37%) |
Mar 30, 2006 | 8.000 | 8.030 | 8.000 | 8.030 | 200 | -0.04(-0.50%) |
Mar 29, 2006 | 8.100 | 8.330 | 8.060 | 8.070 | 4,600 | -0.08(-0.98%) |
Mar 28, 2006 | 8.200 | 8.250 | 8.040 | 8.150 | 2,400 | +0.05(+0.62%) |
Mar 27, 2006 | 8.100 | 8.200 | 8.100 | 8.100 | 3,100 | +0.09(+1.12%) |
Mar 24, 2006 | 8.000 | 8.010 | 8.000 | 8.010 | 500 | +0.47(+6.23%) |
Mar 21, 2006 | 7.540 | 7.540 | 7.540 | 7.540 | 700 | -0.12(-1.57%) |
Mar 20, 2006 | 7.700 | 7.710 | 7.660 | 7.660 | 1,000 | -0.05(-0.65%) |
Mar 17, 2006 | 7.650 | 7.710 | 7.650 | 7.710 | 5,600 | +0.04(+0.52%) |
Mar 16, 2006 | 7.670 | 7.670 | 7.670 | 7.670 | 1,000 | +0.00(+0.00%) |
Mar 15, 2006 | 7.670 | 7.670 | 7.670 | 7.670 | 900 | -0.09(-1.16%) |
Mar 14, 2006 | 7.810 | 7.810 | 7.760 | 7.760 | 700 | -0.15(-1.90%) |
Mar 13, 2006 | 7.810 | 7.910 | 7.810 | 7.910 | 500 | +0.09(+1.15%) |
Mar 10, 2006 | 7.820 | 7.820 | 7.820 | 7.820 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 7.820 | 7.820 | 7.820 | 7.820 | 200 | -0.14(-1.76%) |
Mar 08, 2006 | 7.950 | 7.960 | 7.950 | 7.960 | 1,200 | +0.08(+1.02%) |
Mar 07, 2006 | 7.700 | 7.880 | 7.700 | 7.880 | 7,600 | -0.13(-1.62%) |
Mar 06, 2006 | 7.920 | 8.010 | 7.750 | 8.010 | 7,500 | +0.04(+0.50%) |
Mar 03, 2006 | 7.950 | 7.970 | 7.950 | 7.970 | 1,300 | -0.08(-0.99%) |
Mar 02, 2006 | 8.050 | 8.050 | 8.050 | 8.050 | 200 | +0.00(+0.00%) |