Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.330 | 7.340 | 6.900 | 7.030 | 56,930 | -0.31(-4.22%) |
May 30, 2006 | 7.560 | 7.560 | 7.340 | 7.340 | 13,490 | -0.22(-2.91%) |
May 26, 2006 | 7.590 | 7.730 | 7.370 | 7.560 | 6,999 | -0.04(-0.53%) |
May 25, 2006 | 7.360 | 7.600 | 7.200 | 7.600 | 59,942 | +0.24(+3.26%) |
May 24, 2006 | 6.950 | 7.410 | 6.900 | 7.360 | 27,093 | +0.22(+3.08%) |
May 23, 2006 | 7.070 | 7.150 | 7.000 | 7.140 | 8,800 | +0.20(+2.88%) |
May 22, 2006 | 6.980 | 6.980 | 6.620 | 6.940 | 52,435 | -0.38(-5.19%) |
May 19, 2006 | 7.440 | 7.490 | 7.320 | 7.320 | 36,579 | -0.09(-1.21%) |
May 18, 2006 | 8.000 | 8.000 | 7.350 | 7.410 | 36,703 | -0.60(-7.49%) |
May 17, 2006 | 7.370 | 8.090 | 7.360 | 8.010 | 14,732 | +0.29(+3.76%) |
May 16, 2006 | 7.710 | 7.720 | 7.640 | 7.720 | 9,850 | -0.32(-3.98%) |
May 15, 2006 | 7.880 | 8.060 | 7.380 | 8.040 | 71,480 | +0.04(+0.50%) |
May 12, 2006 | 8.220 | 8.380 | 7.880 | 8.000 | 29,382 | -0.20(-2.44%) |
May 11, 2006 | 7.980 | 8.350 | 7.980 | 8.200 | 13,944 | +0.18(+2.24%) |
May 10, 2006 | 8.150 | 8.190 | 7.820 | 8.020 | 22,519 | -0.18(-2.20%) |
May 09, 2006 | 8.074 | 8.550 | 7.700 | 8.200 | 76,481 | +0.19(+2.37%) |
May 08, 2006 | 8.350 | 8.450 | 8.000 | 8.010 | 20,060 | -0.25(-3.03%) |
May 05, 2006 | 8.650 | 8.660 | 8.260 | 8.260 | 17,883 | +0.11(+1.35%) |
May 04, 2006 | 8.700 | 8.950 | 8.020 | 8.150 | 31,938 | -0.35(-4.12%) |
May 03, 2006 | 8.310 | 8.700 | 8.300 | 8.500 | 8,127 | +0.20(+2.41%) |
May 02, 2006 | 8.460 | 8.510 | 8.260 | 8.300 | 6,515 | -0.15(-1.78%) |
May 01, 2006 | 8.500 | 8.900 | 8.400 | 8.450 | 258,141 | -0.05(-0.59%) |
Apr 28, 2006 | 8.600 | 8.600 | 8.323 | 8.500 | 152,800 | +0.06(+0.71%) |
Apr 27, 2006 | 8.610 | 8.640 | 8.300 | 8.440 | 5,910 | -0.24(-2.76%) |
Apr 26, 2006 | 8.600 | 8.680 | 8.500 | 8.680 | 27,845 | +0.08(+0.93%) |
Apr 25, 2006 | 8.690 | 8.690 | 8.400 | 8.600 | 8,350 | +0.09(+1.06%) |
Apr 24, 2006 | 8.790 | 8.790 | 8.470 | 8.510 | 30,409 | -0.24(-2.74%) |
Apr 21, 2006 | 8.900 | 8.900 | 8.750 | 8.750 | 5,060 | -0.19(-2.13%) |
Apr 20, 2006 | 8.940 | 9.110 | 8.940 | 8.940 | 12,900 | +0.04(+0.45%) |
Apr 19, 2006 | 8.870 | 9.000 | 8.660 | 8.900 | 16,462 | +0.21(+2.42%) |
Apr 18, 2006 | 9.030 | 9.176 | 8.510 | 8.690 | 18,600 | -0.33(-3.66%) |
Apr 17, 2006 | 9.240 | 9.270 | 8.890 | 9.020 | 7,351 | +0.03(+0.33%) |
Apr 13, 2006 | 9.390 | 9.390 | 8.725 | 8.990 | 1,786 | -0.11(-1.21%) |
Apr 12, 2006 | 8.920 | 9.500 | 8.680 | 9.100 | 29,449 | +0.28(+3.17%) |
Apr 11, 2006 | 8.810 | 8.910 | 8.450 | 8.820 | 47,170 | -0.08(-0.90%) |
Apr 10, 2006 | 9.680 | 9.680 | 8.860 | 8.900 | 16,020 | -0.14(-1.55%) |
Apr 07, 2006 | 9.470 | 9.700 | 9.010 | 9.040 | 23,987 | -0.33(-3.52%) |
Apr 06, 2006 | 8.590 | 9.400 | 8.590 | 9.370 | 89,476 | +0.51(+5.76%) |
Apr 05, 2006 | 8.850 | 8.940 | 8.600 | 8.860 | 129,540 | +0.22(+2.55%) |
Apr 04, 2006 | 8.090 | 8.650 | 8.010 | 8.640 | 86,741 | +0.43(+5.24%) |
Apr 03, 2006 | 8.120 | 8.250 | 7.900 | 8.210 | 58,188 | +0.21(+2.63%) |
Mar 31, 2006 | 7.760 | 8.020 | 7.700 | 8.000 | 64,544 | +0.16(+2.04%) |
Mar 30, 2006 | 7.650 | 7.900 | 7.590 | 7.840 | 58,040 | +0.19(+2.48%) |
Mar 29, 2006 | 7.440 | 7.700 | 7.440 | 7.650 | 70,302 | +0.20(+2.68%) |
Mar 28, 2006 | 7.420 | 7.610 | 7.410 | 7.450 | 33,716 | -0.05(-0.67%) |
Mar 27, 2006 | 7.740 | 7.850 | 7.500 | 7.500 | 51,133 | -0.19(-2.47%) |
Mar 24, 2006 | 7.540 | 7.900 | 7.350 | 7.690 | 88,489 | +0.13(+1.72%) |
Mar 23, 2006 | 7.250 | 7.690 | 7.250 | 7.560 | 83,200 | +0.39(+5.44%) |
Mar 22, 2006 | 7.100 | 7.250 | 7.100 | 7.170 | 84,500 | +0.05(+0.70%) |
Mar 21, 2006 | 7.060 | 7.300 | 7.040 | 7.120 | 112,025 | +0.04(+0.56%) |
Mar 20, 2006 | 7.090 | 7.410 | 7.030 | 7.080 | 72,208 | -0.22(-3.01%) |
Mar 17, 2006 | 7.440 | 7.454 | 7.250 | 7.300 | 22,901 | -0.22(-2.93%) |
Mar 16, 2006 | 7.580 | 8.000 | 7.450 | 7.520 | 25,269 | -0.07(-0.92%) |
Mar 15, 2006 | 7.700 | 7.790 | 7.500 | 7.590 | 17,500 | -0.21(-2.69%) |
Mar 14, 2006 | 8.000 | 8.000 | 7.670 | 7.800 | 11,937 | -0.14(-1.76%) |
Mar 13, 2006 | 7.890 | 8.000 | 7.850 | 7.940 | 6,971 | +0.09(+1.15%) |
Mar 10, 2006 | 7.860 | 7.860 | 7.680 | 7.850 | 20,956 | -0.21(-2.61%) |
Mar 09, 2006 | 8.110 | 8.180 | 7.850 | 8.060 | 34,303 | -0.04(-0.49%) |
Mar 08, 2006 | 8.060 | 8.250 | 8.060 | 8.100 | 41,515 | +0.04(+0.50%) |
Mar 07, 2006 | 8.100 | 8.210 | 8.010 | 8.060 | 76,540 | +0.06(+0.75%) |
Mar 06, 2006 | 7.640 | 8.080 | 7.640 | 8.000 | 131,468 | +0.38(+4.99%) |
Mar 03, 2006 | 7.300 | 7.690 | 7.300 | 7.620 | 54,112 | +0.32(+4.38%) |
Mar 02, 2006 | 6.940 | 7.400 | 6.940 | 7.300 | 95,795 | +0.34(+4.89%) |