Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.300 | 7.440 | 7.010 | 7.180 | 445,600 | -0.12(-1.64%) |
May 30, 2006 | 7.450 | 7.490 | 7.280 | 7.300 | 335,400 | -0.05(-0.68%) |
May 26, 2006 | 7.210 | 7.480 | 7.060 | 7.350 | 382,100 | +0.08(+1.10%) |
May 25, 2006 | 7.160 | 7.350 | 6.910 | 7.270 | 257,400 | +0.31(+4.45%) |
May 24, 2006 | 7.000 | 7.341 | 6.670 | 6.960 | 569,800 | -0.23(-3.20%) |
May 23, 2006 | 7.400 | 7.630 | 7.150 | 7.190 | 721,100 | -0.16(-2.18%) |
May 22, 2006 | 6.830 | 7.370 | 6.660 | 7.350 | 603,400 | +0.30(+4.26%) |
May 19, 2006 | 6.500 | 7.050 | 6.160 | 7.050 | 1,298,700 | +0.25(+3.68%) |
May 18, 2006 | 7.200 | 7.320 | 6.750 | 6.800 | 1,231,200 | -0.37(-5.16%) |
May 17, 2006 | 7.630 | 7.790 | 7.060 | 7.170 | 899,300 | -0.27(-3.63%) |
May 16, 2006 | 7.710 | 7.800 | 7.190 | 7.440 | 696,000 | -0.07(-0.93%) |
May 15, 2006 | 7.680 | 7.900 | 7.510 | 7.510 | 879,000 | -0.62(-7.63%) |
May 12, 2006 | 8.360 | 8.440 | 7.800 | 8.130 | 934,600 | -0.15(-1.81%) |
May 11, 2006 | 8.850 | 8.850 | 8.120 | 8.280 | 879,100 | -0.38(-4.35%) |
May 10, 2006 | 8.680 | 8.802 | 8.440 | 8.657 | 815,300 | -0.02(-0.26%) |
May 09, 2006 | 8.300 | 8.810 | 8.300 | 8.680 | 1,061,000 | +0.57(+7.03%) |
May 08, 2006 | 8.300 | 8.380 | 7.980 | 8.110 | 829,800 | -0.30(-3.57%) |
May 05, 2006 | 8.400 | 8.600 | 8.200 | 8.410 | 694,100 | -0.19(-2.21%) |
May 04, 2006 | 8.190 | 8.600 | 8.100 | 8.600 | 762,400 | +0.50(+6.17%) |
May 03, 2006 | 8.350 | 8.400 | 7.880 | 8.100 | 1,002,600 | -0.15(-1.82%) |
May 02, 2006 | 8.720 | 8.720 | 8.110 | 8.250 | 995,100 | -0.25(-2.94%) |
May 01, 2006 | 8.960 | 9.100 | 8.430 | 8.500 | 1,683,200 | -0.37(-4.17%) |
Apr 28, 2006 | 8.300 | 8.870 | 8.130 | 8.870 | 1,262,700 | +0.84(+10.46%) |
Apr 27, 2006 | 8.140 | 8.320 | 7.790 | 8.030 | 1,264,100 | -0.24(-2.90%) |
Apr 26, 2006 | 8.300 | 8.880 | 8.200 | 8.270 | 1,675,800 | +0.07(+0.85%) |
Apr 25, 2006 | 7.440 | 8.250 | 7.360 | 8.200 | 1,834,200 | +0.91(+12.48%) |
Apr 24, 2006 | 7.000 | 7.340 | 6.950 | 7.290 | 588,600 | +0.13(+1.82%) |
Apr 21, 2006 | 7.110 | 7.300 | 7.060 | 7.160 | 700,200 | +0.26(+3.77%) |
Apr 20, 2006 | 7.500 | 7.500 | 6.760 | 6.900 | 1,689,300 | -0.57(-7.63%) |
Apr 19, 2006 | 7.250 | 7.560 | 6.850 | 7.470 | 2,090,700 | +0.28(+3.89%) |
Apr 18, 2006 | 6.940 | 7.250 | 6.660 | 7.190 | 868,400 | +0.31(+4.51%) |
Apr 17, 2006 | 6.930 | 6.940 | 6.740 | 6.880 | 605,400 | +0.26(+3.93%) |
Apr 13, 2006 | 6.580 | 6.660 | 6.360 | 6.620 | 365,900 | +0.04(+0.61%) |
Apr 12, 2006 | 6.180 | 6.620 | 6.180 | 6.580 | 413,700 | +0.33(+5.28%) |
Apr 11, 2006 | 6.670 | 6.800 | 6.170 | 6.250 | 903,700 | -0.27(-4.14%) |
Apr 10, 2006 | 6.970 | 7.100 | 6.500 | 6.520 | 802,700 | -0.20(-2.98%) |
Apr 07, 2006 | 7.140 | 7.250 | 6.700 | 6.720 | 1,233,200 | -0.36(-5.08%) |
Apr 06, 2006 | 7.140 | 7.190 | 6.990 | 7.080 | 780,300 | +0.15(+2.16%) |
Apr 05, 2006 | 7.030 | 7.110 | 6.850 | 6.930 | 616,100 | -0.02(-0.29%) |
Apr 04, 2006 | 7.000 | 7.050 | 6.710 | 6.950 | 543,700 | +0.15(+2.21%) |
Apr 03, 2006 | 7.170 | 7.260 | 6.700 | 6.800 | 881,300 | -0.21(-2.99%) |
Mar 31, 2006 | 7.050 | 7.210 | 6.830 | 7.010 | 791,300 | -0.19(-2.64%) |
Mar 30, 2006 | 7.120 | 7.440 | 6.970 | 7.200 | 1,447,500 | +0.38(+5.57%) |
Mar 29, 2006 | 6.340 | 6.820 | 6.340 | 6.820 | 888,700 | +0.47(+7.40%) |
Mar 28, 2006 | 6.800 | 6.800 | 6.350 | 6.350 | 719,400 | -0.08(-1.24%) |
Mar 27, 2006 | 6.450 | 6.609 | 6.350 | 6.430 | 677,200 | +0.11(+1.74%) |
Mar 24, 2006 | 6.180 | 6.350 | 5.930 | 6.320 | 654,900 | +0.24(+3.95%) |
Mar 23, 2006 | 5.800 | 6.200 | 5.700 | 6.080 | 533,100 | +0.22(+3.75%) |
Mar 22, 2006 | 5.670 | 5.890 | 5.650 | 5.860 | 274,100 | +0.16(+2.81%) |
Mar 21, 2006 | 5.760 | 5.970 | 5.640 | 5.700 | 863,200 | -0.15(-2.56%) |
Mar 20, 2006 | 6.130 | 6.250 | 5.850 | 5.850 | 624,700 | -0.30(-4.88%) |
Mar 17, 2006 | 6.220 | 6.250 | 6.130 | 6.150 | 308,300 | -0.09(-1.44%) |
Mar 16, 2006 | 6.160 | 6.300 | 6.110 | 6.240 | 418,200 | +0.06(+0.97%) |
Mar 15, 2006 | 6.300 | 6.480 | 6.150 | 6.180 | 468,500 | -0.10(-1.59%) |
Mar 14, 2006 | 6.120 | 6.340 | 6.100 | 6.280 | 400,200 | +0.21(+3.46%) |
Mar 13, 2006 | 6.440 | 6.460 | 6.060 | 6.070 | 472,900 | -0.26(-4.11%) |
Mar 10, 2006 | 6.330 | 6.330 | 6.330 | 6.330 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 6.330 | 6.330 | 6.330 | 6.330 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 6.330 | 6.330 | 6.330 | 6.330 | 0 | +0.00(+0.00%) |
Mar 07, 2006 | 6.400 | 6.710 | 6.200 | 6.330 | 589,400 | -0.23(-3.51%) |
Mar 06, 2006 | 6.900 | 6.920 | 6.360 | 6.560 | 831,800 | -0.25(-3.67%) |
Mar 03, 2006 | 6.680 | 6.940 | 6.680 | 6.810 | 768,400 | -0.04(-0.58%) |
Mar 02, 2006 | 6.270 | 6.850 | 6.140 | 6.850 | 1,756,500 | +0.59(+9.42%) |