Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.370 | 7.480 | 7.320 | 7.390 | 599,445 | +0.02(+0.27%) |
May 30, 2006 | 7.550 | 7.570 | 7.290 | 7.370 | 332,303 | -0.25(-3.28%) |
May 26, 2006 | 7.600 | 7.700 | 7.500 | 7.620 | 271,035 | +0.05(+0.66%) |
May 25, 2006 | 7.430 | 7.570 | 7.320 | 7.570 | 285,120 | +0.22(+2.99%) |
May 24, 2006 | 7.140 | 7.370 | 6.980 | 7.350 | 847,699 | +0.16(+2.23%) |
May 23, 2006 | 7.600 | 7.680 | 7.100 | 7.190 | 386,304 | -0.34(-4.52%) |
May 22, 2006 | 7.420 | 7.620 | 7.330 | 7.530 | 352,565 | +0.04(+0.53%) |
May 19, 2006 | 7.690 | 7.710 | 7.390 | 7.490 | 364,514 | -0.17(-2.22%) |
May 18, 2006 | 7.750 | 7.840 | 7.660 | 7.660 | 279,841 | -0.10(-1.29%) |
May 17, 2006 | 7.730 | 7.810 | 7.560 | 7.760 | 510,306 | -0.04(-0.58%) |
May 16, 2006 | 7.770 | 7.940 | 7.690 | 7.805 | 243,268 | +0.04(+0.45%) |
May 15, 2006 | 7.640 | 8.000 | 7.640 | 7.770 | 570,300 | +0.02(+0.26%) |
May 12, 2006 | 7.920 | 8.000 | 7.520 | 7.750 | 903,202 | -0.23(-2.88%) |
May 11, 2006 | 8.100 | 8.150 | 7.930 | 7.980 | 351,546 | -0.14(-1.72%) |
May 10, 2006 | 8.320 | 8.330 | 8.040 | 8.120 | 307,453 | -0.18(-2.17%) |
May 09, 2006 | 8.460 | 8.550 | 8.250 | 8.300 | 644,568 | -0.21(-2.47%) |
May 08, 2006 | 8.620 | 8.670 | 8.460 | 8.510 | 225,694 | -0.09(-1.05%) |
May 05, 2006 | 8.470 | 8.690 | 8.270 | 8.600 | 310,924 | +0.21(+2.50%) |
May 04, 2006 | 8.330 | 8.440 | 8.250 | 8.390 | 234,501 | +0.03(+0.36%) |
May 03, 2006 | 8.770 | 8.810 | 8.310 | 8.360 | 670,451 | -0.41(-4.68%) |
May 02, 2006 | 9.350 | 9.400 | 8.680 | 8.770 | 753,691 | -0.12(-1.35%) |
May 01, 2006 | 8.790 | 9.070 | 8.680 | 8.890 | 662,003 | +0.10(+1.14%) |
Apr 28, 2006 | 8.490 | 8.850 | 8.370 | 8.790 | 543,300 | +0.23(+2.69%) |
Apr 27, 2006 | 8.430 | 8.730 | 8.270 | 8.560 | 874,388 | +0.02(+0.23%) |
Apr 26, 2006 | 9.550 | 9.620 | 8.200 | 8.540 | 1,797,825 | -0.68(-7.38%) |
Apr 25, 2006 | 9.110 | 9.270 | 8.920 | 9.220 | 646,949 | +0.06(+0.66%) |
Apr 24, 2006 | 9.200 | 9.270 | 9.090 | 9.160 | 723,722 | +0.01(+0.11%) |
Apr 21, 2006 | 9.440 | 9.570 | 9.090 | 9.150 | 485,139 | -0.31(-3.28%) |
Apr 20, 2006 | 9.490 | 9.520 | 9.310 | 9.460 | 284,152 | -0.06(-0.63%) |
Apr 19, 2006 | 9.480 | 9.750 | 9.320 | 9.520 | 682,254 | +0.09(+0.95%) |
Apr 18, 2006 | 9.010 | 9.530 | 8.990 | 9.430 | 852,976 | +0.42(+4.66%) |
Apr 17, 2006 | 9.010 | 9.190 | 8.910 | 9.010 | 433,875 | -0.04(-0.44%) |
Apr 13, 2006 | 9.030 | 9.080 | 8.900 | 9.050 | 356,909 | +0.04(+0.44%) |
Apr 12, 2006 | 8.740 | 9.010 | 8.680 | 9.010 | 535,224 | +0.27(+3.09%) |
Apr 11, 2006 | 8.940 | 8.950 | 8.720 | 8.740 | 433,295 | -0.18(-2.02%) |
Apr 10, 2006 | 8.870 | 8.940 | 8.720 | 8.920 | 371,782 | +0.01(+0.11%) |
Apr 07, 2006 | 8.880 | 9.100 | 8.810 | 8.910 | 307,168 | +0.00(+0.00%) |
Apr 06, 2006 | 8.930 | 8.990 | 8.830 | 8.910 | 289,258 | -0.07(-0.78%) |
Apr 05, 2006 | 9.020 | 9.070 | 8.880 | 8.980 | 407,850 | -0.06(-0.66%) |
Apr 04, 2006 | 8.960 | 9.170 | 8.760 | 9.040 | 652,723 | +0.01(+0.11%) |
Apr 03, 2006 | 9.150 | 9.320 | 8.970 | 9.030 | 554,069 | -0.14(-1.53%) |
Mar 31, 2006 | 9.320 | 9.390 | 9.050 | 9.170 | 706,712 | -0.16(-1.71%) |
Mar 30, 2006 | 9.210 | 9.430 | 9.050 | 9.330 | 669,456 | +0.12(+1.30%) |
Mar 29, 2006 | 9.000 | 9.250 | 9.000 | 9.210 | 353,517 | +0.19(+2.11%) |
Mar 28, 2006 | 9.050 | 9.160 | 8.890 | 9.020 | 447,875 | +0.02(+0.22%) |
Mar 27, 2006 | 8.960 | 9.070 | 8.930 | 9.000 | 518,282 | +0.03(+0.33%) |
Mar 24, 2006 | 8.700 | 8.990 | 8.686 | 8.970 | 440,531 | +0.30(+3.46%) |
Mar 23, 2006 | 8.720 | 8.870 | 8.616 | 8.670 | 456,100 | -0.09(-1.03%) |
Mar 22, 2006 | 8.790 | 8.940 | 8.610 | 8.760 | 681,700 | -0.01(-0.11%) |
Mar 21, 2006 | 9.240 | 9.240 | 8.750 | 8.770 | 523,301 | -0.46(-4.98%) |
Mar 20, 2006 | 9.050 | 9.450 | 8.770 | 9.230 | 1,228,955 | +0.18(+1.99%) |
Mar 17, 2006 | 8.490 | 9.162 | 8.220 | 9.050 | 1,382,955 | +0.60(+7.10%) |
Mar 16, 2006 | 8.410 | 8.460 | 8.320 | 8.450 | 239,270 | +0.03(+0.36%) |
Mar 15, 2006 | 8.290 | 8.430 | 8.120 | 8.420 | 303,115 | +0.16(+1.94%) |
Mar 14, 2006 | 8.360 | 8.360 | 8.160 | 8.260 | 254,463 | -0.14(-1.67%) |
Mar 13, 2006 | 8.180 | 8.490 | 8.180 | 8.400 | 466,285 | +0.19(+2.31%) |
Mar 10, 2006 | 7.990 | 8.250 | 7.990 | 8.210 | 181,396 | +0.20(+2.50%) |
Mar 09, 2006 | 8.040 | 8.100 | 7.970 | 8.010 | 262,797 | -0.06(-0.74%) |
Mar 08, 2006 | 8.100 | 8.170 | 8.010 | 8.070 | 188,939 | -0.06(-0.74%) |
Mar 07, 2006 | 8.200 | 8.300 | 8.100 | 8.130 | 329,869 | -0.17(-2.05%) |
Mar 06, 2006 | 8.390 | 8.438 | 8.130 | 8.300 | 285,225 | -0.13(-1.54%) |
Mar 03, 2006 | 8.510 | 8.620 | 8.290 | 8.430 | 545,817 | -0.15(-1.75%) |
Mar 02, 2006 | 8.500 | 8.700 | 8.340 | 8.580 | 587,148 | +0.12(+1.42%) |