Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.700 | 5.730 | 5.510 | 5.600 | 6,662 | +0.02(+0.36%) |
May 30, 2006 | 5.780 | 5.780 | 5.560 | 5.580 | 4,021 | +0.11(+2.01%) |
May 26, 2006 | 5.950 | 5.950 | 5.300 | 5.470 | 10,473 | +0.06(+1.11%) |
May 25, 2006 | 6.120 | 6.300 | 5.210 | 5.410 | 66,641 | -0.81(-13.02%) |
May 24, 2006 | 6.220 | 6.220 | 6.220 | 6.220 | 200 | -0.03(-0.48%) |
May 23, 2006 | 6.490 | 6.490 | 6.200 | 6.250 | 3,250 | +0.01(+0.16%) |
May 22, 2006 | 6.840 | 6.940 | 6.160 | 6.240 | 8,074 | -0.36(-5.45%) |
May 19, 2006 | 6.610 | 7.260 | 6.600 | 6.600 | 15,290 | +0.04(+0.61%) |
May 18, 2006 | 6.860 | 7.340 | 6.560 | 6.560 | 11,007 | -0.31(-4.51%) |
May 17, 2006 | 7.180 | 7.198 | 6.340 | 6.870 | 10,246 | -0.27(-3.78%) |
May 16, 2006 | 7.010 | 7.380 | 7.000 | 7.140 | 4,400 | +0.03(+0.42%) |
May 15, 2006 | 7.320 | 7.550 | 7.040 | 7.110 | 4,383 | -0.26(-3.52%) |
May 12, 2006 | 7.730 | 7.730 | 7.260 | 7.369 | 1,815 | -0.37(-4.79%) |
May 11, 2006 | 8.170 | 8.190 | 7.730 | 7.740 | 6,135 | -0.04(-0.51%) |
May 10, 2006 | 7.850 | 8.210 | 7.770 | 7.780 | 7,439 | -0.28(-3.47%) |
May 09, 2006 | 8.030 | 8.240 | 7.730 | 8.060 | 9,362 | +0.26(+3.33%) |
May 08, 2006 | 7.800 | 7.800 | 7.800 | 7.800 | 193 | -0.30(-3.70%) |
May 05, 2006 | 8.010 | 8.100 | 8.010 | 8.100 | 563 | +0.11(+1.38%) |
May 04, 2006 | 8.080 | 8.250 | 7.770 | 7.990 | 3,405 | -0.07(-0.87%) |
May 03, 2006 | 8.050 | 8.170 | 8.050 | 8.060 | 2,272 | -0.13(-1.59%) |
May 02, 2006 | 8.000 | 8.190 | 8.000 | 8.190 | 982 | +0.18(+2.25%) |
May 01, 2006 | 7.980 | 8.010 | 7.980 | 8.010 | 1,161 | +0.19(+2.43%) |
Apr 28, 2006 | 7.990 | 8.000 | 7.820 | 7.820 | 1,600 | -0.06(-0.76%) |
Apr 27, 2006 | 7.740 | 7.880 | 7.730 | 7.880 | 1,573 | +0.24(+3.14%) |
Apr 26, 2006 | 7.680 | 7.810 | 7.530 | 7.640 | 3,459 | +0.10(+1.33%) |
Apr 25, 2006 | 7.720 | 7.910 | 7.540 | 7.540 | 3,546 | -0.29(-3.70%) |
Apr 24, 2006 | 7.910 | 7.910 | 7.500 | 7.830 | 10,945 | -0.28(-3.45%) |
Apr 21, 2006 | 7.900 | 8.110 | 7.900 | 8.110 | 1,341 | +0.30(+3.84%) |
Apr 20, 2006 | 7.800 | 7.830 | 7.750 | 7.810 | 5,432 | -0.02(-0.26%) |
Apr 19, 2006 | 7.800 | 7.830 | 7.800 | 7.830 | 2,019 | +0.03(+0.38%) |
Apr 18, 2006 | 7.870 | 7.874 | 7.800 | 7.800 | 2,996 | -0.07(-0.89%) |
Apr 17, 2006 | 8.270 | 8.270 | 7.870 | 7.870 | 4,261 | -0.15(-1.87%) |
Apr 13, 2006 | 7.830 | 8.590 | 7.830 | 8.020 | 8,658 | -0.05(-0.62%) |
Apr 12, 2006 | 7.800 | 8.470 | 7.800 | 8.070 | 23,181 | +0.27(+3.46%) |
Apr 11, 2006 | 8.100 | 8.510 | 7.800 | 7.800 | 19,830 | -0.31(-3.82%) |
Apr 10, 2006 | 8.980 | 8.980 | 7.880 | 8.110 | 13,557 | -0.34(-4.02%) |
Apr 07, 2006 | 8.500 | 8.970 | 8.450 | 8.450 | 16,600 | -0.05(-0.59%) |
Apr 06, 2006 | 8.500 | 8.880 | 8.490 | 8.500 | 32,836 | -0.17(-1.96%) |
Apr 05, 2006 | 8.760 | 8.890 | 8.481 | 8.670 | 14,738 | -0.01(-0.12%) |
Apr 04, 2006 | 8.550 | 9.050 | 8.480 | 8.680 | 86,127 | -0.04(-0.46%) |
Apr 03, 2006 | 8.500 | 9.020 | 8.300 | 8.720 | 82,020 | +0.18(+2.05%) |
Mar 31, 2006 | 8.770 | 9.230 | 8.400 | 8.545 | 10,020 | -0.19(-2.12%) |
Mar 30, 2006 | 8.950 | 9.160 | 8.640 | 8.730 | 38,877 | -0.21(-2.35%) |
Mar 29, 2006 | 9.360 | 9.360 | 8.720 | 8.940 | 19,587 | -0.06(-0.67%) |
Mar 28, 2006 | 9.100 | 9.100 | 9.000 | 9.000 | 1,781 | -0.09(-0.99%) |
Mar 27, 2006 | 9.800 | 9.800 | 8.530 | 9.090 | 11,006 | -0.50(-5.24%) |
Mar 24, 2006 | 9.000 | 10.40 | 8.970 | 9.593 | 69,541 | +0.74(+8.40%) |
Mar 23, 2006 | 8.818 | 8.850 | 8.500 | 8.850 | 3,700 | +0.03(+0.34%) |
Mar 22, 2006 | 8.890 | 8.890 | 8.520 | 8.820 | 4,600 | -0.07(-0.79%) |
Mar 21, 2006 | 8.800 | 8.900 | 8.730 | 8.890 | 2,979 | +0.10(+1.14%) |
Mar 20, 2006 | 8.850 | 8.850 | 8.740 | 8.790 | 5,024 | +0.04(+0.46%) |
Mar 17, 2006 | 8.400 | 8.900 | 8.400 | 8.750 | 5,724 | +0.31(+3.67%) |
Mar 16, 2006 | 8.550 | 8.640 | 8.400 | 8.440 | 4,053 | -0.29(-3.32%) |
Mar 15, 2006 | 9.500 | 9.500 | 8.250 | 8.730 | 18,876 | -0.24(-2.68%) |
Mar 14, 2006 | 8.500 | 8.970 | 8.500 | 8.970 | 6,002 | +0.71(+8.60%) |
Mar 13, 2006 | 8.661 | 8.661 | 8.130 | 8.260 | 7,023 | -0.74(-8.22%) |
Mar 10, 2006 | 9.000 | 9.000 | 8.650 | 9.000 | 553 | +0.18(+2.04%) |
Mar 09, 2006 | 9.360 | 9.360 | 7.830 | 8.820 | 19,212 | -0.54(-5.77%) |
Mar 08, 2006 | 9.310 | 9.500 | 9.190 | 9.360 | 8,955 | -0.29(-3.01%) |
Mar 07, 2006 | 10.05 | 10.09 | 9.630 | 9.650 | 31,424 | -0.23(-2.33%) |
Mar 06, 2006 | 8.500 | 10.25 | 8.500 | 9.880 | 29,526 | +0.63(+6.81%) |
Mar 03, 2006 | 9.180 | 9.850 | 8.950 | 9.250 | 35,074 | +0.10(+1.09%) |
Mar 02, 2006 | 7.090 | 9.150 | 7.090 | 9.150 | 27,673 | +1.87(+25.69%) |