Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.280 | 6.290 | 6.280 | 6.290 | 300 | -0.06(-0.94%) |
May 30, 2006 | 6.200 | 6.400 | 6.190 | 6.350 | 13,800 | +0.15(+2.42%) |
May 26, 2006 | 6.200 | 6.200 | 6.200 | 6.200 | 2,000 | +0.00(+0.00%) |
May 25, 2006 | 6.190 | 6.200 | 6.190 | 6.200 | 2,400 | +0.05(+0.81%) |
May 24, 2006 | 6.200 | 6.200 | 6.150 | 6.150 | 1,600 | -0.10(-1.60%) |
May 23, 2006 | 6.050 | 6.250 | 6.020 | 6.250 | 14,400 | +0.18(+2.97%) |
May 22, 2006 | 6.100 | 6.100 | 6.020 | 6.070 | 7,400 | -0.08(-1.30%) |
May 19, 2006 | 6.190 | 6.200 | 6.150 | 6.150 | 5,500 | +0.09(+1.49%) |
May 18, 2006 | 6.100 | 6.150 | 6.010 | 6.060 | 4,500 | -0.07(-1.14%) |
May 17, 2006 | 6.300 | 6.300 | 6.070 | 6.130 | 13,700 | -0.23(-3.62%) |
May 16, 2006 | 6.360 | 6.430 | 6.310 | 6.360 | 6,000 | -0.04(-0.63%) |
May 15, 2006 | 6.300 | 6.400 | 6.250 | 6.400 | 13,700 | +0.10(+1.59%) |
May 12, 2006 | 6.100 | 6.300 | 6.100 | 6.300 | 6,900 | +0.10(+1.61%) |
May 11, 2006 | 6.580 | 6.580 | 5.900 | 6.200 | 57,500 | -0.34(-5.20%) |
May 10, 2006 | 6.500 | 6.600 | 6.400 | 6.540 | 12,600 | +0.04(+0.62%) |
May 09, 2006 | 6.750 | 6.750 | 6.350 | 6.500 | 33,500 | -0.29(-4.27%) |
May 08, 2006 | 6.800 | 6.800 | 6.790 | 6.790 | 1,500 | +0.01(+0.15%) |
May 05, 2006 | 6.790 | 6.790 | 6.700 | 6.780 | 11,200 | -0.02(-0.29%) |
May 04, 2006 | 6.810 | 6.810 | 6.700 | 6.800 | 3,600 | +0.00(+0.00%) |
May 03, 2006 | 6.850 | 6.850 | 6.800 | 6.800 | 3,700 | -0.10(-1.45%) |
May 02, 2006 | 6.900 | 6.900 | 6.900 | 6.900 | 700 | +0.04(+0.58%) |
May 01, 2006 | 6.900 | 6.900 | 6.850 | 6.860 | 5,700 | -0.12(-1.72%) |
Apr 28, 2006 | 6.950 | 6.980 | 6.950 | 6.980 | 600 | -0.12(-1.69%) |
Apr 27, 2006 | 6.900 | 7.100 | 6.900 | 7.100 | 5,700 | +0.10(+1.43%) |
Apr 26, 2006 | 7.000 | 7.000 | 6.990 | 7.000 | 1,400 | +0.00(+0.00%) |
Apr 25, 2006 | 6.950 | 7.010 | 6.950 | 7.000 | 2,400 | -0.14(-1.96%) |
Apr 24, 2006 | 7.190 | 7.190 | 6.910 | 7.140 | 8,600 | -0.05(-0.69%) |
Apr 21, 2006 | 7.150 | 7.240 | 7.150 | 7.190 | 2,800 | -0.06(-0.83%) |
Apr 20, 2006 | 7.350 | 7.350 | 7.250 | 7.250 | 4,900 | -0.15(-2.03%) |
Apr 19, 2006 | 7.400 | 7.500 | 7.400 | 7.400 | 600 | -0.05(-0.67%) |
Apr 18, 2006 | 7.300 | 7.460 | 7.300 | 7.450 | 6,200 | +0.22(+3.04%) |
Apr 17, 2006 | 7.250 | 7.300 | 7.150 | 7.230 | 3,900 | -0.12(-1.63%) |
Apr 13, 2006 | 7.450 | 7.450 | 7.300 | 7.350 | 6,100 | -0.15(-2.00%) |
Apr 12, 2006 | 7.600 | 7.600 | 7.350 | 7.500 | 9,300 | -0.05(-0.66%) |
Apr 11, 2006 | 7.230 | 7.650 | 7.230 | 7.550 | 22,200 | +0.34(+4.72%) |
Apr 10, 2006 | 6.790 | 7.210 | 6.790 | 7.210 | 26,900 | +0.47(+6.97%) |
Apr 07, 2006 | 6.500 | 6.750 | 6.500 | 6.740 | 12,300 | +0.20(+3.06%) |
Apr 06, 2006 | 6.400 | 6.540 | 6.400 | 6.540 | 25,200 | +0.09(+1.40%) |
Apr 05, 2006 | 6.400 | 6.450 | 6.350 | 6.450 | 1,500 | +0.01(+0.16%) |
Apr 04, 2006 | 6.380 | 6.440 | 6.380 | 6.440 | 1,200 | +0.00(+0.00%) |
Apr 03, 2006 | 6.440 | 6.440 | 6.360 | 6.440 | 9,200 | +0.04(+0.63%) |
Mar 31, 2006 | 6.500 | 6.500 | 6.400 | 6.400 | 2,400 | -0.07(-1.08%) |
Mar 30, 2006 | 6.450 | 6.490 | 6.440 | 6.470 | 23,700 | +0.02(+0.31%) |
Mar 29, 2006 | 6.400 | 6.450 | 6.400 | 6.450 | 20,500 | +0.00(+0.00%) |
Mar 28, 2006 | 6.390 | 6.500 | 6.390 | 6.450 | 53,600 | +0.07(+1.10%) |
Mar 27, 2006 | 6.450 | 6.450 | 6.300 | 6.380 | 4,800 | -0.07(-1.09%) |
Mar 24, 2006 | 6.400 | 6.450 | 6.400 | 6.450 | 17,300 | +0.05(+0.78%) |
Mar 23, 2006 | 6.360 | 6.400 | 6.360 | 6.400 | 3,700 | +0.04(+0.63%) |
Mar 22, 2006 | 6.360 | 6.360 | 6.360 | 6.360 | 1,300 | +0.00(+0.00%) |
Mar 21, 2006 | 6.720 | 6.720 | 6.360 | 6.360 | 15,600 | -0.34(-5.07%) |
Mar 20, 2006 | 6.700 | 6.700 | 6.700 | 6.700 | 100 | +0.00(+0.00%) |
Mar 17, 2006 | 6.700 | 6.700 | 6.700 | 6.700 | 1,600 | -0.04(-0.59%) |
Mar 16, 2006 | 6.680 | 6.750 | 6.680 | 6.740 | 9,000 | +0.16(+2.43%) |
Mar 15, 2006 | 6.580 | 6.580 | 6.580 | 6.580 | 1,000 | -0.01(-0.15%) |
Mar 14, 2006 | 6.500 | 6.610 | 6.400 | 6.590 | 14,100 | +0.09(+1.38%) |
Mar 13, 2006 | 6.400 | 6.600 | 6.400 | 6.500 | 2,800 | +0.00(+0.00%) |
Mar 10, 2006 | 6.420 | 6.500 | 6.390 | 6.500 | 19,600 | +0.06(+0.93%) |
Mar 09, 2006 | 6.330 | 6.500 | 6.270 | 6.440 | 5,300 | +0.01(+0.16%) |
Mar 08, 2006 | 6.700 | 6.700 | 6.310 | 6.430 | 14,300 | -0.32(-4.74%) |
Mar 07, 2006 | 6.800 | 6.800 | 6.700 | 6.750 | 1,900 | -0.25(-3.57%) |
Mar 06, 2006 | 7.000 | 7.000 | 7.000 | 7.000 | 500 | +0.00(+0.00%) |
Mar 03, 2006 | 7.050 | 7.060 | 7.000 | 7.000 | 3,000 | -0.15(-2.10%) |
Mar 02, 2006 | 7.150 | 7.180 | 6.900 | 7.150 | 7,300 | +0.00(+0.00%) |