Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.500 | 7.500 | 7.400 | 7.420 | 2,000 | -0.08(-1.07%) |
May 30, 2006 | 7.550 | 7.600 | 7.500 | 7.500 | 6,200 | +0.02(+0.27%) |
May 26, 2006 | 7.500 | 7.500 | 7.400 | 7.480 | 6,300 | +0.17(+2.33%) |
May 25, 2006 | 7.550 | 7.550 | 7.120 | 7.310 | 5,900 | -0.14(-1.88%) |
May 24, 2006 | 7.460 | 7.460 | 7.450 | 7.450 | 200 | -0.06(-0.80%) |
May 23, 2006 | 7.480 | 7.550 | 7.480 | 7.510 | 1,600 | +0.03(+0.40%) |
May 22, 2006 | 7.620 | 7.640 | 7.430 | 7.480 | 2,800 | -0.22(-2.86%) |
May 19, 2006 | 7.800 | 7.800 | 7.700 | 7.700 | 1,200 | -0.10(-1.28%) |
May 18, 2006 | 7.900 | 7.900 | 7.800 | 7.800 | 2,200 | +0.00(+0.00%) |
May 17, 2006 | 7.830 | 7.830 | 7.650 | 7.800 | 3,900 | +0.15(+1.96%) |
May 16, 2006 | 7.560 | 7.780 | 7.510 | 7.650 | 6,900 | +0.15(+2.00%) |
May 15, 2006 | 7.410 | 7.510 | 7.400 | 7.500 | 3,500 | +0.10(+1.35%) |
May 12, 2006 | 7.600 | 7.626 | 7.300 | 7.400 | 8,200 | -0.05(-0.67%) |
May 11, 2006 | 7.490 | 7.500 | 7.410 | 7.450 | 10,600 | -0.10(-1.32%) |
May 10, 2006 | 7.700 | 7.700 | 7.430 | 7.550 | 17,200 | -0.10(-1.31%) |
May 09, 2006 | 7.750 | 7.750 | 7.580 | 7.650 | 4,500 | -0.15(-1.92%) |
May 08, 2006 | 7.900 | 7.900 | 7.800 | 7.800 | 2,000 | -0.20(-2.50%) |
May 05, 2006 | 8.050 | 8.050 | 7.925 | 8.000 | 3,300 | -0.10(-1.23%) |
May 04, 2006 | 8.370 | 8.700 | 8.100 | 8.100 | 22,400 | -0.07(-0.86%) |
May 03, 2006 | 8.060 | 8.356 | 8.060 | 8.170 | 4,700 | +0.07(+0.86%) |
May 02, 2006 | 7.860 | 8.110 | 7.860 | 8.100 | 7,700 | +0.28(+3.58%) |
May 01, 2006 | 7.700 | 7.900 | 7.617 | 7.820 | 9,400 | +0.22(+2.89%) |
Apr 28, 2006 | 7.650 | 7.700 | 7.600 | 7.600 | 4,600 | +0.05(+0.66%) |
Apr 27, 2006 | 7.550 | 7.550 | 7.500 | 7.550 | 27,400 | -0.02(-0.26%) |
Apr 26, 2006 | 7.350 | 7.650 | 7.350 | 7.570 | 13,700 | +0.17(+2.30%) |
Apr 25, 2006 | 7.400 | 7.400 | 7.300 | 7.400 | 34,800 | -0.04(-0.54%) |
Apr 24, 2006 | 7.400 | 7.450 | 7.390 | 7.440 | 16,100 | +0.03(+0.40%) |
Apr 21, 2006 | 7.430 | 7.480 | 7.350 | 7.410 | 19,400 | -0.04(-0.54%) |
Apr 20, 2006 | 7.470 | 7.480 | 7.430 | 7.450 | 18,600 | -0.01(-0.13%) |
Apr 19, 2006 | 7.450 | 7.540 | 7.430 | 7.460 | 38,000 | -0.10(-1.32%) |
Apr 18, 2006 | 7.700 | 7.710 | 7.510 | 7.560 | 4,600 | -0.24(-3.08%) |
Apr 17, 2006 | 7.800 | 7.810 | 7.750 | 7.800 | 10,700 | +0.03(+0.39%) |
Apr 13, 2006 | 7.700 | 7.770 | 7.720 | 7.770 | 10,600 | +0.07(+0.91%) |
Apr 12, 2006 | 7.770 | 7.770 | 7.700 | 7.700 | 1,100 | -0.10(-1.28%) |
Apr 11, 2006 | 7.780 | 7.800 | 7.650 | 7.800 | 14,400 | +0.10(+1.30%) |
Apr 10, 2006 | 7.800 | 7.800 | 7.700 | 7.700 | 15,700 | -0.10(-1.28%) |
Apr 07, 2006 | 7.690 | 7.800 | 7.690 | 7.800 | 14,400 | +0.09(+1.17%) |
Apr 06, 2006 | 7.800 | 7.800 | 7.710 | 7.710 | 2,600 | -0.12(-1.53%) |
Apr 05, 2006 | 7.850 | 7.880 | 7.830 | 7.830 | 42,500 | -0.06(-0.76%) |
Apr 04, 2006 | 7.740 | 7.940 | 7.560 | 7.890 | 24,700 | +0.31(+4.09%) |
Apr 03, 2006 | 7.750 | 7.750 | 7.050 | 7.580 | 65,200 | -0.37(-4.65%) |
Mar 31, 2006 | 8.280 | 8.370 | 7.900 | 7.950 | 63,500 | -0.23(-2.81%) |
Mar 30, 2006 | 9.270 | 9.270 | 8.000 | 8.180 | 154,600 | -1.62(-16.53%) |
Mar 29, 2006 | 9.700 | 9.800 | 9.700 | 9.800 | 9,500 | +0.10(+1.03%) |
Mar 28, 2006 | 9.650 | 9.750 | 9.650 | 9.700 | 2,000 | -0.10(-1.02%) |
Mar 27, 2006 | 9.750 | 9.800 | 9.700 | 9.800 | 6,200 | -0.05(-0.51%) |
Mar 24, 2006 | 9.850 | 9.900 | 9.800 | 9.850 | 11,400 | +0.13(+1.34%) |
Mar 23, 2006 | 9.660 | 9.750 | 9.650 | 9.720 | 10,800 | +0.15(+1.57%) |
Mar 22, 2006 | 9.600 | 9.600 | 9.500 | 9.570 | 7,700 | -0.13(-1.34%) |
Mar 21, 2006 | 9.690 | 10.00 | 9.680 | 9.700 | 12,100 | +0.07(+0.73%) |
Mar 20, 2006 | 9.650 | 9.690 | 9.600 | 9.630 | 3,000 | -0.07(-0.72%) |
Mar 17, 2006 | 9.550 | 9.750 | 9.550 | 9.700 | 11,500 | +0.05(+0.52%) |
Mar 16, 2006 | 9.630 | 9.700 | 9.630 | 9.650 | 13,600 | +0.02(+0.21%) |
Mar 15, 2006 | 9.850 | 9.850 | 9.630 | 9.630 | 2,000 | -0.12(-1.23%) |
Mar 14, 2006 | 9.650 | 9.750 | 9.650 | 9.750 | 8,800 | +0.05(+0.52%) |
Mar 13, 2006 | 9.950 | 10.00 | 9.660 | 9.700 | 10,900 | -0.20(-2.02%) |
Mar 10, 2006 | 9.980 | 10.00 | 9.780 | 9.900 | 28,900 | -0.05(-0.50%) |
Mar 09, 2006 | 9.950 | 9.950 | 9.950 | 9.950 | 100 | +0.04(+0.40%) |
Mar 08, 2006 | 10.00 | 10.00 | 9.910 | 9.910 | 4,200 | +0.00(+0.00%) |
Mar 07, 2006 | 10.10 | 10.10 | 9.770 | 9.910 | 5,700 | -0.34(-3.32%) |
Mar 06, 2006 | 10.30 | 10.30 | 10.25 | 10.25 | 1,400 | -0.03(-0.29%) |
Mar 03, 2006 | 10.26 | 10.40 | 10.22 | 10.28 | 10,200 | +0.42(+4.26%) |
Mar 02, 2006 | 10.12 | 10.12 | 9.860 | 9.860 | 10,600 | -0.03(-0.30%) |