Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.960 | 7.980 | 7.600 | 7.780 | 14,900 | -0.22(-2.75%) |
May 30, 2006 | 8.000 | 8.040 | 7.950 | 8.000 | 9,300 | -0.09(-1.11%) |
May 26, 2006 | 7.920 | 8.150 | 7.830 | 8.090 | 23,600 | +0.16(+2.02%) |
May 25, 2006 | 7.900 | 7.940 | 7.800 | 7.930 | 8,400 | +0.02(+0.25%) |
May 24, 2006 | 8.200 | 8.200 | 7.900 | 7.910 | 13,300 | -0.34(-4.12%) |
May 23, 2006 | 7.650 | 8.370 | 7.650 | 8.250 | 38,700 | +0.60(+7.84%) |
May 22, 2006 | 8.370 | 8.430 | 7.600 | 7.650 | 65,400 | -0.59(-7.16%) |
May 19, 2006 | 8.290 | 8.290 | 8.130 | 8.240 | 27,400 | +0.00(+0.00%) |
May 18, 2006 | 8.280 | 8.280 | 8.110 | 8.240 | 27,200 | -0.04(-0.48%) |
May 17, 2006 | 7.870 | 8.290 | 7.850 | 8.280 | 37,000 | +0.42(+5.34%) |
May 16, 2006 | 7.750 | 7.900 | 7.700 | 7.860 | 35,900 | +0.11(+1.42%) |
May 15, 2006 | 7.610 | 7.770 | 7.580 | 7.750 | 16,000 | +0.17(+2.24%) |
May 12, 2006 | 7.500 | 7.590 | 7.480 | 7.580 | 21,600 | +0.08(+1.07%) |
May 11, 2006 | 7.640 | 7.720 | 7.390 | 7.500 | 41,800 | -0.17(-2.22%) |
May 10, 2006 | 7.560 | 7.670 | 7.450 | 7.670 | 25,400 | +0.09(+1.19%) |
May 09, 2006 | 7.000 | 7.600 | 7.000 | 7.580 | 49,300 | +0.33(+4.55%) |
May 08, 2006 | 7.200 | 7.310 | 7.110 | 7.250 | 32,700 | +0.15(+2.11%) |
May 05, 2006 | 7.130 | 7.130 | 7.000 | 7.100 | 16,600 | -0.03(-0.42%) |
May 04, 2006 | 7.050 | 7.250 | 7.014 | 7.130 | 39,200 | +0.03(+0.42%) |
May 03, 2006 | 6.990 | 7.100 | 6.990 | 7.100 | 30,700 | +0.01(+0.14%) |
May 02, 2006 | 7.190 | 7.400 | 6.950 | 7.090 | 88,600 | +0.04(+0.57%) |
May 01, 2006 | 7.010 | 7.150 | 6.960 | 7.050 | 54,800 | +0.02(+0.28%) |
Apr 28, 2006 | 7.000 | 7.080 | 6.982 | 7.030 | 24,500 | +0.11(+1.59%) |
Apr 27, 2006 | 6.900 | 6.950 | 6.850 | 6.920 | 26,400 | -0.08(-1.14%) |
Apr 26, 2006 | 6.930 | 7.000 | 6.900 | 7.000 | 87,700 | +0.08(+1.16%) |
Apr 25, 2006 | 6.830 | 6.950 | 6.750 | 6.920 | 60,000 | +0.09(+1.32%) |
Apr 24, 2006 | 6.800 | 6.960 | 6.760 | 6.830 | 59,800 | +0.09(+1.34%) |
Apr 21, 2006 | 6.760 | 6.800 | 6.730 | 6.740 | 100,800 | -0.02(-0.30%) |
Apr 20, 2006 | 6.910 | 6.910 | 6.750 | 6.760 | 65,400 | -0.13(-1.89%) |
Apr 19, 2006 | 6.800 | 6.940 | 6.800 | 6.890 | 43,800 | +0.08(+1.17%) |
Apr 18, 2006 | 6.731 | 6.810 | 6.730 | 6.810 | 20,900 | +0.02(+0.29%) |
Apr 17, 2006 | 6.490 | 6.860 | 6.490 | 6.790 | 34,800 | +0.29(+4.46%) |
Apr 13, 2006 | 6.610 | 6.660 | 6.370 | 6.500 | 75,900 | -0.11(-1.66%) |
Apr 12, 2006 | 6.780 | 6.800 | 6.600 | 6.610 | 34,300 | -0.18(-2.65%) |
Apr 11, 2006 | 6.630 | 6.810 | 6.570 | 6.790 | 48,500 | +0.21(+3.19%) |
Apr 10, 2006 | 6.210 | 6.630 | 6.210 | 6.580 | 118,300 | +0.37(+5.96%) |
Apr 07, 2006 | 6.250 | 6.320 | 6.140 | 6.210 | 33,100 | +0.01(+0.16%) |
Apr 06, 2006 | 6.100 | 6.250 | 6.050 | 6.200 | 63,900 | +0.15(+2.48%) |
Apr 05, 2006 | 5.780 | 6.120 | 5.710 | 6.050 | 121,400 | +0.34(+5.95%) |
Apr 04, 2006 | 5.680 | 5.750 | 5.600 | 5.710 | 76,100 | +0.11(+1.96%) |
Apr 03, 2006 | 5.500 | 5.700 | 5.490 | 5.600 | 63,000 | +0.16(+2.94%) |
Mar 31, 2006 | 5.430 | 5.480 | 5.360 | 5.440 | 68,600 | +0.02(+0.37%) |
Mar 30, 2006 | 5.580 | 5.630 | 5.420 | 5.420 | 183,500 | -0.19(-3.39%) |
Mar 29, 2006 | 5.550 | 5.690 | 5.550 | 5.610 | 30,300 | +0.06(+1.08%) |
Mar 28, 2006 | 5.450 | 5.650 | 5.450 | 5.550 | 27,900 | +0.10(+1.83%) |
Mar 27, 2006 | 5.700 | 5.770 | 5.410 | 5.450 | 25,100 | -0.25(-4.39%) |
Mar 24, 2006 | 5.670 | 5.710 | 5.610 | 5.700 | 18,500 | +0.09(+1.60%) |
Mar 23, 2006 | 5.410 | 5.700 | 5.400 | 5.610 | 38,600 | +0.21(+3.89%) |
Mar 22, 2006 | 5.410 | 5.700 | 5.400 | 5.400 | 42,600 | -0.02(-0.37%) |
Mar 21, 2006 | 5.500 | 5.560 | 5.420 | 5.420 | 63,800 | -0.11(-1.99%) |
Mar 20, 2006 | 5.530 | 5.870 | 5.500 | 5.530 | 63,300 | +0.05(+0.91%) |
Mar 17, 2006 | 5.410 | 5.550 | 5.410 | 5.480 | 84,100 | +0.10(+1.86%) |
Mar 16, 2006 | 5.450 | 5.540 | 5.310 | 5.380 | 74,600 | +0.03(+0.56%) |
Mar 15, 2006 | 5.500 | 5.620 | 5.350 | 5.350 | 50,900 | +0.04(+0.75%) |
Mar 14, 2006 | 5.200 | 5.400 | 5.200 | 5.310 | 32,700 | +0.17(+3.31%) |
Mar 13, 2006 | 5.000 | 5.240 | 5.000 | 5.140 | 33,700 | +0.12(+2.39%) |
Mar 10, 2006 | 4.950 | 5.140 | 4.950 | 5.020 | 160,300 | +0.07(+1.41%) |
Mar 09, 2006 | 5.570 | 5.570 | 4.790 | 4.950 | 126,300 | -0.62(-11.13%) |
Mar 08, 2006 | 5.710 | 5.750 | 5.430 | 5.570 | 251,300 | -0.14(-2.45%) |
Mar 07, 2006 | 6.010 | 6.250 | 5.690 | 5.710 | 102,700 | -0.30(-4.99%) |
Mar 06, 2006 | 6.030 | 6.130 | 6.000 | 6.010 | 34,800 | +0.04(+0.67%) |
Mar 03, 2006 | 5.800 | 6.050 | 5.800 | 5.970 | 51,000 | +0.07(+1.19%) |
Mar 02, 2006 | 5.930 | 6.070 | 5.900 | 5.900 | 63,600 | -0.09(-1.50%) |