Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.760 | 7.860 | 7.690 | 7.830 | 115,000 | -0.03(-0.38%) |
May 30, 2006 | 7.900 | 7.930 | 7.770 | 7.860 | 106,800 | +0.00(+0.00%) |
May 26, 2006 | 7.740 | 7.920 | 7.740 | 7.860 | 268,000 | +0.14(+1.81%) |
May 25, 2006 | 7.600 | 7.740 | 7.510 | 7.720 | 107,700 | +0.16(+2.12%) |
May 24, 2006 | 7.540 | 7.570 | 7.510 | 7.560 | 225,900 | +0.06(+0.80%) |
May 23, 2006 | 7.400 | 7.610 | 7.400 | 7.500 | 196,000 | +0.05(+0.67%) |
May 22, 2006 | 7.440 | 7.610 | 7.350 | 7.450 | 162,700 | -0.04(-0.53%) |
May 19, 2006 | 7.410 | 7.530 | 7.320 | 7.490 | 67,800 | +0.03(+0.40%) |
May 18, 2006 | 7.530 | 7.640 | 7.320 | 7.460 | 65,200 | -0.08(-1.06%) |
May 17, 2006 | 7.640 | 7.720 | 7.520 | 7.540 | 42,800 | -0.08(-1.05%) |
May 16, 2006 | 7.410 | 7.640 | 7.410 | 7.620 | 77,500 | +0.21(+2.83%) |
May 15, 2006 | 7.530 | 7.530 | 7.360 | 7.410 | 145,600 | -0.02(-0.27%) |
May 12, 2006 | 7.530 | 7.530 | 7.410 | 7.430 | 57,700 | -0.10(-1.33%) |
May 11, 2006 | 7.450 | 7.610 | 7.450 | 7.530 | 71,500 | +0.00(+0.00%) |
May 10, 2006 | 7.650 | 7.750 | 7.520 | 7.530 | 96,500 | -0.20(-2.59%) |
May 09, 2006 | 7.600 | 7.840 | 7.520 | 7.730 | 96,000 | +0.04(+0.52%) |
May 08, 2006 | 7.750 | 7.860 | 7.500 | 7.690 | 223,200 | -0.06(-0.77%) |
May 05, 2006 | 7.690 | 7.750 | 7.590 | 7.750 | 325,200 | +0.03(+0.39%) |
May 04, 2006 | 6.860 | 7.880 | 6.860 | 7.720 | 1,041,900 | +0.87(+12.70%) |
May 03, 2006 | 6.930 | 7.000 | 6.830 | 6.850 | 50,700 | +0.00(+0.00%) |
May 02, 2006 | 6.700 | 6.900 | 6.700 | 6.850 | 60,100 | +0.11(+1.63%) |
May 01, 2006 | 6.740 | 6.760 | 6.580 | 6.740 | 60,900 | +0.03(+0.45%) |
Apr 28, 2006 | 6.750 | 6.770 | 6.700 | 6.710 | 57,600 | -0.04(-0.59%) |
Apr 27, 2006 | 6.520 | 7.000 | 6.510 | 6.750 | 114,600 | +0.13(+1.96%) |
Apr 26, 2006 | 6.620 | 6.730 | 6.480 | 6.620 | 36,200 | +0.10(+1.53%) |
Apr 25, 2006 | 6.670 | 6.670 | 6.450 | 6.520 | 64,400 | -0.16(-2.40%) |
Apr 24, 2006 | 6.670 | 6.730 | 6.570 | 6.680 | 33,600 | +0.01(+0.15%) |
Apr 21, 2006 | 6.690 | 6.710 | 6.630 | 6.670 | 47,400 | +0.06(+0.91%) |
Apr 20, 2006 | 6.540 | 6.620 | 6.450 | 6.610 | 38,700 | +0.09(+1.38%) |
Apr 19, 2006 | 6.530 | 6.540 | 6.420 | 6.520 | 48,700 | -0.02(-0.31%) |
Apr 18, 2006 | 6.700 | 6.700 | 6.450 | 6.540 | 65,900 | -0.16(-2.39%) |
Apr 17, 2006 | 6.770 | 6.840 | 6.560 | 6.700 | 49,800 | -0.06(-0.89%) |
Apr 13, 2006 | 6.920 | 6.910 | 6.750 | 6.760 | 55,800 | -0.16(-2.31%) |
Apr 12, 2006 | 6.900 | 6.960 | 6.880 | 6.920 | 40,700 | -0.01(-0.14%) |
Apr 11, 2006 | 6.950 | 7.010 | 6.893 | 6.930 | 54,000 | -0.07(-1.00%) |
Apr 10, 2006 | 6.960 | 7.000 | 6.880 | 7.000 | 53,900 | +0.07(+1.01%) |
Apr 07, 2006 | 6.850 | 6.990 | 6.850 | 6.930 | 25,800 | +0.08(+1.17%) |
Apr 06, 2006 | 6.900 | 6.900 | 6.780 | 6.850 | 191,900 | +0.01(+0.15%) |
Apr 05, 2006 | 7.010 | 7.010 | 6.760 | 6.840 | 152,400 | -0.16(-2.29%) |
Apr 04, 2006 | 7.020 | 7.050 | 6.970 | 7.000 | 83,100 | +0.02(+0.29%) |
Apr 03, 2006 | 7.020 | 7.150 | 6.950 | 6.980 | 160,700 | +0.03(+0.43%) |
Mar 31, 2006 | 7.120 | 7.150 | 6.900 | 6.950 | 202,700 | -0.15(-2.11%) |
Mar 30, 2006 | 7.140 | 7.220 | 7.070 | 7.100 | 214,200 | -0.04(-0.56%) |
Mar 29, 2006 | 6.980 | 7.230 | 6.980 | 7.140 | 417,200 | +0.16(+2.29%) |
Mar 28, 2006 | 6.990 | 7.210 | 6.940 | 6.980 | 414,600 | -0.01(-0.14%) |
Mar 27, 2006 | 6.960 | 7.130 | 6.900 | 6.990 | 93,000 | -0.03(-0.43%) |
Mar 24, 2006 | 7.130 | 7.150 | 7.010 | 7.020 | 43,400 | -0.05(-0.71%) |
Mar 23, 2006 | 7.080 | 7.140 | 7.040 | 7.070 | 32,300 | +0.04(+0.57%) |
Mar 22, 2006 | 7.080 | 7.160 | 7.010 | 7.030 | 52,600 | +0.02(+0.29%) |
Mar 21, 2006 | 7.110 | 7.180 | 7.010 | 7.010 | 57,800 | -0.15(-2.09%) |
Mar 20, 2006 | 7.180 | 7.200 | 7.070 | 7.160 | 66,700 | +0.04(+0.56%) |
Mar 17, 2006 | 6.770 | 7.150 | 6.770 | 7.120 | 116,300 | +0.25(+3.64%) |
Mar 16, 2006 | 6.840 | 6.910 | 6.750 | 6.870 | 108,200 | +0.02(+0.29%) |
Mar 15, 2006 | 6.770 | 6.880 | 6.640 | 6.850 | 93,800 | +0.07(+1.03%) |
Mar 14, 2006 | 6.720 | 6.800 | 6.720 | 6.780 | 14,800 | +0.05(+0.74%) |
Mar 13, 2006 | 6.850 | 6.850 | 6.600 | 6.730 | 71,900 | -0.12(-1.75%) |
Mar 10, 2006 | 6.850 | 6.900 | 6.700 | 6.850 | 71,800 | -0.05(-0.72%) |
Mar 09, 2006 | 6.870 | 6.900 | 6.710 | 6.900 | 63,800 | +0.08(+1.17%) |
Mar 08, 2006 | 6.840 | 6.840 | 6.550 | 6.820 | 82,500 | +0.00(+0.00%) |
Mar 07, 2006 | 7.170 | 7.170 | 6.670 | 6.820 | 170,500 | -0.30(-4.21%) |
Mar 06, 2006 | 6.900 | 7.180 | 6.800 | 7.120 | 387,800 | +0.36(+5.33%) |
Mar 03, 2006 | 6.900 | 6.950 | 6.740 | 6.760 | 52,300 | -0.19(-2.73%) |
Mar 02, 2006 | 6.760 | 6.980 | 6.600 | 6.950 | 211,600 | +0.69(+11.02%) |