Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.560 | 7.750 | 7.520 | 7.700 | 50,600 | +0.04(+0.52%) |
May 30, 2006 | 7.650 | 7.690 | 7.600 | 7.660 | 11,700 | +0.02(+0.26%) |
May 26, 2006 | 7.700 | 7.700 | 7.560 | 7.640 | 15,600 | -0.06(-0.78%) |
May 25, 2006 | 7.600 | 7.700 | 7.550 | 7.700 | 14,600 | +0.02(+0.26%) |
May 24, 2006 | 7.600 | 7.680 | 7.410 | 7.680 | 30,400 | +0.03(+0.39%) |
May 23, 2006 | 7.500 | 7.680 | 7.500 | 7.650 | 34,100 | +0.10(+1.32%) |
May 22, 2006 | 7.520 | 7.560 | 7.450 | 7.550 | 50,300 | +0.03(+0.40%) |
May 19, 2006 | 7.650 | 7.680 | 7.390 | 7.520 | 28,600 | -0.05(-0.66%) |
May 18, 2006 | 7.600 | 7.690 | 7.520 | 7.570 | 20,600 | -0.11(-1.43%) |
May 17, 2006 | 7.680 | 7.700 | 7.630 | 7.680 | 15,500 | +0.01(+0.13%) |
May 16, 2006 | 7.700 | 7.700 | 7.550 | 7.670 | 29,100 | -0.01(-0.13%) |
May 15, 2006 | 7.720 | 7.750 | 7.520 | 7.680 | 52,400 | +0.02(+0.26%) |
May 12, 2006 | 7.550 | 7.660 | 7.450 | 7.660 | 50,800 | +0.11(+1.46%) |
May 11, 2006 | 7.590 | 7.590 | 7.400 | 7.550 | 111,800 | +0.01(+0.13%) |
May 10, 2006 | 7.330 | 7.610 | 7.330 | 7.540 | 51,800 | +0.21(+2.86%) |
May 09, 2006 | 7.200 | 7.330 | 7.110 | 7.330 | 135,000 | +0.05(+0.69%) |
May 08, 2006 | 7.250 | 7.300 | 7.200 | 7.280 | 98,700 | +0.03(+0.41%) |
May 05, 2006 | 7.180 | 7.250 | 7.110 | 7.250 | 32,500 | +0.07(+0.97%) |
May 04, 2006 | 7.060 | 7.230 | 7.020 | 7.180 | 24,600 | +0.12(+1.70%) |
May 03, 2006 | 7.100 | 7.100 | 6.950 | 7.060 | 81,600 | -0.10(-1.40%) |
May 02, 2006 | 7.200 | 7.240 | 7.040 | 7.160 | 50,200 | -0.04(-0.56%) |
May 01, 2006 | 7.190 | 7.240 | 7.100 | 7.200 | 63,800 | +0.00(+0.00%) |
Apr 28, 2006 | 7.050 | 7.210 | 7.050 | 7.200 | 37,700 | +0.14(+1.98%) |
Apr 27, 2006 | 6.910 | 7.060 | 6.860 | 7.060 | 36,500 | +0.16(+2.32%) |
Apr 26, 2006 | 6.800 | 6.970 | 6.770 | 6.900 | 35,800 | +0.05(+0.73%) |
Apr 25, 2006 | 6.850 | 6.870 | 6.840 | 6.850 | 29,300 | +0.00(+0.00%) |
Apr 24, 2006 | 6.840 | 6.850 | 6.770 | 6.850 | 20,200 | +0.00(+0.00%) |
Apr 21, 2006 | 6.730 | 6.850 | 6.640 | 6.850 | 70,900 | +0.09(+1.33%) |
Apr 20, 2006 | 6.750 | 6.770 | 6.690 | 6.760 | 26,200 | +0.01(+0.15%) |
Apr 19, 2006 | 6.770 | 6.820 | 6.720 | 6.750 | 25,700 | -0.07(-1.03%) |
Apr 18, 2006 | 6.900 | 6.900 | 6.785 | 6.820 | 18,400 | -0.08(-1.16%) |
Apr 17, 2006 | 6.930 | 6.970 | 6.860 | 6.900 | 17,100 | -0.03(-0.43%) |
Apr 13, 2006 | 6.950 | 6.980 | 6.930 | 6.930 | 27,900 | -0.02(-0.29%) |
Apr 12, 2006 | 6.890 | 6.950 | 6.830 | 6.950 | 27,300 | +0.05(+0.72%) |
Apr 11, 2006 | 6.800 | 6.900 | 6.740 | 6.900 | 38,100 | +0.05(+0.73%) |
Apr 10, 2006 | 6.900 | 6.900 | 6.700 | 6.850 | 33,300 | -0.03(-0.44%) |
Apr 07, 2006 | 6.850 | 6.900 | 6.850 | 6.880 | 25,100 | +0.13(+1.93%) |
Apr 06, 2006 | 6.700 | 6.850 | 6.690 | 6.750 | 78,100 | +0.05(+0.75%) |
Apr 05, 2006 | 6.800 | 6.890 | 6.600 | 6.700 | 105,400 | -0.20(-2.90%) |
Apr 04, 2006 | 6.910 | 6.930 | 6.870 | 6.900 | 164,700 | +0.00(+0.00%) |
Apr 03, 2006 | 7.070 | 7.107 | 6.860 | 6.900 | 824,000 | -0.18(-2.54%) |
Mar 31, 2006 | 7.110 | 7.110 | 7.020 | 7.080 | 27,900 | -0.02(-0.28%) |
Mar 30, 2006 | 7.050 | 7.110 | 7.050 | 7.100 | 16,400 | +0.02(+0.28%) |
Mar 29, 2006 | 7.100 | 7.150 | 7.020 | 7.080 | 15,500 | -0.02(-0.28%) |
Mar 28, 2006 | 7.150 | 7.150 | 7.100 | 7.100 | 4,700 | -0.03(-0.42%) |
Mar 27, 2006 | 7.180 | 7.230 | 7.100 | 7.130 | 268,300 | -0.05(-0.70%) |
Mar 24, 2006 | 7.290 | 7.310 | 7.100 | 7.180 | 15,100 | -0.07(-0.97%) |
Mar 23, 2006 | 7.150 | 7.250 | 7.030 | 7.250 | 141,700 | +0.11(+1.54%) |
Mar 22, 2006 | 7.200 | 7.250 | 7.111 | 7.140 | 19,100 | -0.06(-0.83%) |
Mar 21, 2006 | 7.210 | 7.250 | 7.160 | 7.200 | 8,500 | -0.03(-0.41%) |
Mar 20, 2006 | 7.330 | 7.330 | 7.200 | 7.230 | 10,800 | +0.00(+0.00%) |
Mar 17, 2006 | 7.260 | 7.400 | 7.200 | 7.230 | 52,300 | -0.13(-1.77%) |
Mar 16, 2006 | 7.380 | 7.490 | 7.200 | 7.360 | 39,300 | -0.10(-1.34%) |
Mar 15, 2006 | 7.470 | 7.500 | 7.400 | 7.460 | 42,100 | +0.06(+0.81%) |
Mar 14, 2006 | 7.220 | 7.400 | 7.200 | 7.400 | 93,500 | +0.13(+1.79%) |
Mar 13, 2006 | 7.250 | 7.340 | 7.210 | 7.270 | 9,900 | +0.00(+0.00%) |
Mar 10, 2006 | 7.330 | 7.330 | 7.210 | 7.270 | 12,800 | -0.02(-0.27%) |
Mar 09, 2006 | 7.290 | 7.350 | 7.220 | 7.290 | 15,000 | -0.05(-0.68%) |
Mar 08, 2006 | 7.230 | 7.350 | 7.200 | 7.340 | 21,500 | +0.09(+1.24%) |
Mar 07, 2006 | 7.300 | 7.320 | 7.210 | 7.250 | 27,600 | -0.09(-1.23%) |
Mar 06, 2006 | 7.290 | 7.340 | 7.200 | 7.340 | 19,700 | +0.06(+0.82%) |
Mar 03, 2006 | 7.300 | 7.340 | 7.260 | 7.280 | 17,900 | -0.06(-0.82%) |
Mar 02, 2006 | 7.470 | 7.550 | 7.260 | 7.340 | 88,700 | +0.07(+0.96%) |