Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.700 | 5.970 | 5.650 | 5.880 | 986,500 | +0.25(+4.44%) |
May 30, 2006 | 5.650 | 5.730 | 5.560 | 5.630 | 451,200 | -0.02(-0.35%) |
May 26, 2006 | 5.620 | 5.730 | 5.560 | 5.650 | 1,198,800 | -0.06(-1.05%) |
May 25, 2006 | 5.180 | 5.730 | 5.180 | 5.710 | 2,364,600 | +0.55(+10.66%) |
May 24, 2006 | 5.350 | 5.390 | 5.050 | 5.160 | 1,557,200 | -0.19(-3.55%) |
May 23, 2006 | 5.540 | 5.720 | 5.240 | 5.350 | 1,904,800 | -0.19(-3.43%) |
May 22, 2006 | 5.560 | 5.600 | 5.430 | 5.540 | 1,343,800 | -0.02(-0.36%) |
May 19, 2006 | 5.650 | 5.840 | 5.460 | 5.560 | 1,296,700 | -0.19(-3.30%) |
May 18, 2006 | 5.890 | 5.970 | 5.750 | 5.750 | 1,610,000 | -0.09(-1.54%) |
May 17, 2006 | 5.850 | 6.020 | 5.810 | 5.840 | 1,088,100 | -0.10(-1.68%) |
May 16, 2006 | 6.090 | 6.110 | 5.810 | 5.940 | 1,521,900 | -0.15(-2.46%) |
May 15, 2006 | 6.200 | 6.350 | 6.020 | 6.090 | 1,286,500 | -0.37(-5.73%) |
May 12, 2006 | 6.300 | 6.920 | 6.300 | 6.460 | 653,500 | -0.43(-6.24%) |
May 11, 2006 | 7.190 | 7.390 | 6.800 | 6.890 | 954,500 | -0.24(-3.37%) |
May 10, 2006 | 7.140 | 7.230 | 7.040 | 7.130 | 278,300 | +0.00(+0.00%) |
May 09, 2006 | 7.220 | 7.220 | 7.090 | 7.130 | 162,500 | +0.01(+0.14%) |
May 08, 2006 | 7.100 | 7.270 | 7.010 | 7.120 | 330,500 | -0.05(-0.70%) |
May 05, 2006 | 7.380 | 7.380 | 7.150 | 7.170 | 365,800 | -0.05(-0.69%) |
May 04, 2006 | 7.200 | 7.280 | 7.100 | 7.220 | 553,500 | +0.06(+0.84%) |
May 03, 2006 | 7.220 | 7.250 | 7.030 | 7.160 | 591,800 | -0.02(-0.28%) |
May 02, 2006 | 6.740 | 7.180 | 6.730 | 7.180 | 1,320,600 | +0.46(+6.85%) |
May 01, 2006 | 6.650 | 6.840 | 6.650 | 6.720 | 1,310,100 | +0.06(+0.90%) |
Apr 28, 2006 | 6.370 | 6.750 | 6.300 | 6.660 | 1,652,800 | +0.22(+3.42%) |
Apr 27, 2006 | 6.600 | 6.650 | 6.330 | 6.440 | 645,400 | -0.11(-1.68%) |
Apr 26, 2006 | 6.670 | 6.830 | 6.500 | 6.550 | 518,500 | -0.11(-1.65%) |
Apr 25, 2006 | 6.600 | 6.830 | 6.560 | 6.660 | 513,800 | +0.03(+0.45%) |
Apr 24, 2006 | 6.500 | 6.700 | 6.380 | 6.630 | 886,300 | +0.11(+1.69%) |
Apr 21, 2006 | 6.650 | 6.720 | 6.470 | 6.520 | 761,600 | -0.13(-1.95%) |
Apr 20, 2006 | 6.980 | 7.100 | 6.310 | 6.650 | 1,346,500 | -0.23(-3.34%) |
Apr 19, 2006 | 6.570 | 6.889 | 6.560 | 6.880 | 1,204,500 | +0.17(+2.53%) |
Apr 18, 2006 | 6.140 | 6.780 | 6.220 | 6.710 | 2,948,300 | +0.57(+9.28%) |
Apr 17, 2006 | 7.060 | 7.060 | 5.900 | 6.140 | 5,964,700 | -1.28(-17.25%) |
Apr 13, 2006 | 7.340 | 7.520 | 7.230 | 7.420 | 1,324,100 | +0.08(+1.09%) |
Apr 12, 2006 | 7.430 | 7.560 | 7.290 | 7.340 | 540,800 | -0.07(-0.94%) |
Apr 11, 2006 | 7.810 | 7.880 | 7.380 | 7.410 | 1,005,400 | -0.33(-4.26%) |
Apr 10, 2006 | 7.930 | 7.930 | 7.700 | 7.740 | 847,000 | -0.11(-1.40%) |
Apr 07, 2006 | 8.180 | 8.180 | 7.720 | 7.850 | 501,500 | -0.26(-3.21%) |
Apr 06, 2006 | 8.020 | 8.130 | 7.870 | 8.110 | 372,600 | +0.11(+1.37%) |
Apr 05, 2006 | 8.010 | 8.100 | 7.930 | 8.000 | 405,100 | -0.02(-0.25%) |
Apr 04, 2006 | 8.130 | 8.190 | 7.950 | 8.020 | 533,000 | -0.08(-0.99%) |
Apr 03, 2006 | 8.190 | 8.360 | 8.020 | 8.100 | 478,500 | -0.10(-1.22%) |
Mar 31, 2006 | 8.030 | 8.200 | 7.990 | 8.200 | 443,500 | +0.11(+1.36%) |
Mar 30, 2006 | 8.100 | 8.190 | 8.000 | 8.090 | 369,100 | +0.04(+0.50%) |
Mar 29, 2006 | 7.970 | 8.120 | 7.920 | 8.050 | 616,200 | +0.11(+1.39%) |
Mar 28, 2006 | 8.000 | 8.110 | 7.850 | 7.940 | 924,600 | -0.11(-1.37%) |
Mar 27, 2006 | 8.010 | 8.090 | 7.980 | 8.050 | 757,400 | +0.00(+0.00%) |
Mar 24, 2006 | 8.100 | 8.150 | 8.030 | 8.050 | 611,000 | -0.05(-0.62%) |
Mar 23, 2006 | 8.090 | 8.260 | 8.060 | 8.100 | 572,400 | +0.02(+0.25%) |
Mar 22, 2006 | 8.000 | 8.110 | 7.880 | 8.080 | 753,200 | +0.22(+2.80%) |
Mar 21, 2006 | 7.990 | 8.090 | 7.840 | 7.860 | 650,000 | -0.19(-2.36%) |
Mar 20, 2006 | 8.010 | 8.100 | 7.890 | 8.050 | 692,000 | +0.03(+0.37%) |
Mar 17, 2006 | 8.100 | 8.100 | 7.950 | 8.020 | 956,100 | -0.03(-0.37%) |
Mar 16, 2006 | 8.000 | 8.120 | 7.900 | 8.050 | 1,026,600 | +0.10(+1.26%) |
Mar 15, 2006 | 7.810 | 7.960 | 7.710 | 7.950 | 493,000 | +0.14(+1.79%) |
Mar 14, 2006 | 7.630 | 7.830 | 7.500 | 7.810 | 540,200 | +0.19(+2.49%) |
Mar 13, 2006 | 7.400 | 7.620 | 7.380 | 7.620 | 592,200 | +0.32(+4.38%) |
Mar 10, 2006 | 7.280 | 7.350 | 7.170 | 7.300 | 662,800 | +0.08(+1.11%) |
Mar 09, 2006 | 7.150 | 7.300 | 7.150 | 7.220 | 822,500 | +0.15(+2.12%) |
Mar 08, 2006 | 7.190 | 7.210 | 6.920 | 7.070 | 841,200 | -0.14(-1.94%) |
Mar 07, 2006 | 7.500 | 7.500 | 7.090 | 7.210 | 823,100 | -0.32(-4.25%) |
Mar 06, 2006 | 7.340 | 7.590 | 6.900 | 7.530 | 817,500 | +0.23(+3.15%) |
Mar 03, 2006 | 7.550 | 7.620 | 7.290 | 7.300 | 1,228,500 | -0.32(-4.20%) |
Mar 02, 2006 | 7.590 | 7.690 | 7.550 | 7.620 | 888,200 | -0.01(-0.13%) |