Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.290 | 6.374 | 6.290 | 6.374 | 2,200 | +0.09(+1.50%) |
May 30, 2006 | 6.350 | 6.350 | 6.280 | 6.280 | 1,700 | -0.05(-0.79%) |
May 26, 2006 | 6.350 | 6.550 | 6.330 | 6.330 | 10,800 | -0.01(-0.16%) |
May 25, 2006 | 6.300 | 6.340 | 6.290 | 6.340 | 3,100 | +0.14(+2.26%) |
May 24, 2006 | 6.400 | 6.400 | 6.200 | 6.200 | 5,300 | -0.20(-3.13%) |
May 23, 2006 | 6.430 | 6.520 | 6.400 | 6.400 | 3,900 | +0.05(+0.79%) |
May 22, 2006 | 6.580 | 6.580 | 6.150 | 6.350 | 34,400 | -0.33(-4.94%) |
May 19, 2006 | 6.600 | 6.790 | 6.600 | 6.680 | 8,700 | +0.08(+1.21%) |
May 18, 2006 | 6.700 | 6.700 | 6.510 | 6.600 | 2,900 | -0.14(-2.08%) |
May 17, 2006 | 6.790 | 6.790 | 6.610 | 6.740 | 3,000 | -0.06(-0.88%) |
May 16, 2006 | 6.650 | 6.800 | 6.600 | 6.800 | 5,700 | +0.10(+1.49%) |
May 15, 2006 | 7.000 | 7.000 | 6.410 | 6.700 | 20,200 | -0.35(-4.96%) |
May 12, 2006 | 7.440 | 7.440 | 7.000 | 7.050 | 22,900 | -0.35(-4.73%) |
May 11, 2006 | 7.200 | 7.500 | 7.200 | 7.400 | 3,400 | +0.19(+2.64%) |
May 10, 2006 | 7.300 | 7.700 | 7.210 | 7.210 | 12,300 | +0.01(+0.14%) |
May 09, 2006 | 7.300 | 7.450 | 7.200 | 7.200 | 9,800 | -0.03(-0.41%) |
May 08, 2006 | 7.180 | 7.250 | 7.100 | 7.230 | 6,100 | -0.02(-0.28%) |
May 05, 2006 | 7.300 | 7.300 | 7.160 | 7.250 | 3,800 | +0.00(+0.00%) |
May 04, 2006 | 7.250 | 7.250 | 7.110 | 7.250 | 4,800 | +0.01(+0.14%) |
May 03, 2006 | 7.200 | 7.240 | 7.100 | 7.240 | 3,800 | +0.07(+0.97%) |
May 02, 2006 | 7.050 | 7.200 | 7.000 | 7.170 | 8,800 | +0.02(+0.28%) |
May 01, 2006 | 7.150 | 7.200 | 7.000 | 7.150 | 14,700 | +0.21(+3.03%) |
Apr 28, 2006 | 6.950 | 6.950 | 6.850 | 6.940 | 2,900 | +0.01(+0.14%) |
Apr 27, 2006 | 6.700 | 6.950 | 6.700 | 6.930 | 7,300 | +0.18(+2.67%) |
Apr 26, 2006 | 7.200 | 7.200 | 6.650 | 6.750 | 37,500 | -0.55(-7.53%) |
Apr 25, 2006 | 7.220 | 7.464 | 7.220 | 7.300 | 13,900 | +0.07(+0.97%) |
Apr 24, 2006 | 6.990 | 7.300 | 6.860 | 7.230 | 26,100 | +0.28(+4.03%) |
Apr 21, 2006 | 6.990 | 6.990 | 6.900 | 6.950 | 2,600 | -0.03(-0.43%) |
Apr 20, 2006 | 6.950 | 7.000 | 6.930 | 6.980 | 4,900 | -0.02(-0.29%) |
Apr 19, 2006 | 6.850 | 7.000 | 6.700 | 7.000 | 23,300 | +0.05(+0.72%) |
Apr 18, 2006 | 7.070 | 7.130 | 6.710 | 6.950 | 11,800 | -0.10(-1.42%) |
Apr 17, 2006 | 6.550 | 7.350 | 6.550 | 7.050 | 22,000 | -0.45(-6.00%) |
Apr 13, 2006 | 7.430 | 7.550 | 7.270 | 7.500 | 28,100 | +0.07(+0.94%) |
Apr 12, 2006 | 6.900 | 7.490 | 6.900 | 7.430 | 84,700 | +0.73(+10.90%) |
Apr 11, 2006 | 6.540 | 6.700 | 6.500 | 6.700 | 7,200 | +0.25(+3.88%) |
Apr 10, 2006 | 6.400 | 6.450 | 6.350 | 6.450 | 9,200 | +0.15(+2.38%) |
Apr 07, 2006 | 6.450 | 6.450 | 6.300 | 6.300 | 4,400 | -0.20(-3.08%) |
Apr 06, 2006 | 6.530 | 6.530 | 6.100 | 6.500 | 17,500 | -0.10(-1.52%) |
Apr 05, 2006 | 6.550 | 6.600 | 6.500 | 6.600 | 3,800 | +0.05(+0.76%) |
Apr 04, 2006 | 6.600 | 6.750 | 6.450 | 6.550 | 3,400 | -0.24(-3.53%) |
Apr 03, 2006 | 7.100 | 7.100 | 6.690 | 6.790 | 17,200 | -0.20(-2.86%) |
Mar 31, 2006 | 6.500 | 6.990 | 6.400 | 6.990 | 21,100 | +0.58(+9.05%) |
Mar 30, 2006 | 6.950 | 6.989 | 6.300 | 6.410 | 24,700 | -0.29(-4.33%) |
Mar 29, 2006 | 6.000 | 6.800 | 6.000 | 6.700 | 51,700 | +0.80(+13.56%) |
Mar 28, 2006 | 5.850 | 5.900 | 5.750 | 5.900 | 8,400 | +0.06(+1.03%) |
Mar 27, 2006 | 6.000 | 6.000 | 5.840 | 5.840 | 3,000 | -0.19(-3.15%) |
Mar 24, 2006 | 5.990 | 6.030 | 5.850 | 6.030 | 8,000 | +0.04(+0.67%) |
Mar 23, 2006 | 5.800 | 6.037 | 5.800 | 5.990 | 4,700 | +0.14(+2.39%) |
Mar 21, 2006 | 5.850 | 5.950 | 5.800 | 5.850 | 2,500 | -0.01(-0.17%) |
Mar 20, 2006 | 6.080 | 6.080 | 5.850 | 5.860 | 6,600 | -0.22(-3.62%) |
Mar 17, 2006 | 6.010 | 6.150 | 6.000 | 6.080 | 11,000 | +0.08(+1.33%) |
Mar 16, 2006 | 5.900 | 6.000 | 5.850 | 6.000 | 5,500 | +0.15(+2.56%) |
Mar 15, 2006 | 5.900 | 5.900 | 5.800 | 5.850 | 3,000 | +0.00(+0.00%) |
Mar 14, 2006 | 5.850 | 5.860 | 5.710 | 5.850 | 8,500 | +0.05(+0.86%) |
Mar 13, 2006 | 6.000 | 6.050 | 5.800 | 5.800 | 4,000 | -0.10(-1.69%) |
Mar 10, 2006 | 6.300 | 6.300 | 5.900 | 5.900 | 14,900 | -0.36(-5.76%) |
Mar 09, 2006 | 6.350 | 6.440 | 6.250 | 6.261 | 7,700 | -0.12(-1.87%) |
Mar 08, 2006 | 6.300 | 6.440 | 6.300 | 6.380 | 4,500 | +0.12(+1.92%) |
Mar 07, 2006 | 6.260 | 6.261 | 6.260 | 6.260 | 2,100 | +0.00(+0.00%) |
Mar 06, 2006 | 5.750 | 6.500 | 5.750 | 6.260 | 49,900 | +0.61(+10.80%) |
Mar 03, 2006 | 5.700 | 5.750 | 5.650 | 5.650 | 11,600 | -0.02(-0.41%) |
Mar 02, 2006 | 5.750 | 5.750 | 5.650 | 5.673 | 2,700 | -0.18(-3.03%) |