Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.950 | 8.950 | 8.800 | 8.800 | 120,979 | -0.05(-0.56%) |
May 30, 2006 | 8.910 | 8.950 | 8.700 | 8.850 | 202,252 | -0.03(-0.34%) |
May 26, 2006 | 8.950 | 8.950 | 8.680 | 8.880 | 151,843 | -0.07(-0.78%) |
May 25, 2006 | 8.160 | 9.400 | 8.110 | 8.950 | 257,972 | +0.89(+11.04%) |
May 24, 2006 | 8.340 | 8.340 | 8.060 | 8.060 | 344,145 | -0.14(-1.71%) |
May 23, 2006 | 8.250 | 8.450 | 8.200 | 8.200 | 395,636 | +0.05(+0.61%) |
May 22, 2006 | 8.150 | 8.150 | 8.150 | 8.150 | 0 | +0.00(+0.00%) |
May 19, 2006 | 8.390 | 8.490 | 8.120 | 8.150 | 330,520 | -0.30(-3.55%) |
May 18, 2006 | 8.150 | 8.470 | 8.080 | 8.450 | 291,959 | +0.10(+1.20%) |
May 17, 2006 | 8.590 | 8.650 | 8.310 | 8.350 | 341,918 | -0.19(-2.22%) |
May 16, 2006 | 8.540 | 9.000 | 8.330 | 8.540 | 521,308 | +0.14(+1.67%) |
May 15, 2006 | 8.850 | 9.000 | 8.380 | 8.400 | 519,882 | -0.45(-5.08%) |
May 12, 2006 | 9.140 | 9.140 | 8.710 | 8.850 | 460,230 | -0.29(-3.17%) |
May 11, 2006 | 9.500 | 9.500 | 9.110 | 9.140 | 1,065,159 | -0.26(-2.77%) |
May 10, 2006 | 9.060 | 9.470 | 9.060 | 9.400 | 493,527 | +0.35(+3.87%) |
May 09, 2006 | 9.140 | 9.140 | 8.600 | 9.050 | 518,700 | -0.10(-1.09%) |
May 08, 2006 | 8.900 | 9.230 | 8.810 | 9.150 | 242,107 | +0.36(+4.10%) |
May 05, 2006 | 8.750 | 8.900 | 8.650 | 8.790 | 220,294 | +0.14(+1.62%) |
May 04, 2006 | 8.840 | 8.840 | 8.560 | 8.650 | 267,403 | +0.09(+1.05%) |
May 03, 2006 | 9.090 | 9.090 | 8.550 | 8.560 | 211,561 | -0.54(-5.93%) |
May 02, 2006 | 9.200 | 9.200 | 9.060 | 9.100 | 304,402 | -0.09(-0.98%) |
May 01, 2006 | 9.290 | 9.290 | 9.010 | 9.190 | 199,715 | +0.09(+0.99%) |
Apr 28, 2006 | 9.100 | 9.100 | 9.100 | 9.100 | 0 | +0.10(+1.11%) |
Apr 27, 2006 | 9.060 | 9.060 | 8.760 | 9.000 | 243,336 | +0.05(+0.56%) |
Apr 26, 2006 | 9.060 | 9.100 | 8.900 | 8.950 | 156,850 | -0.07(-0.78%) |
Apr 25, 2006 | 9.250 | 9.290 | 9.020 | 9.020 | 276,509 | -0.10(-1.10%) |
Apr 24, 2006 | 9.340 | 9.390 | 9.050 | 9.120 | 295,561 | +0.06(+0.66%) |
Apr 21, 2006 | 8.950 | 9.180 | 8.810 | 9.060 | 345,096 | +0.06(+0.67%) |
Apr 20, 2006 | 9.650 | 9.650 | 8.750 | 9.000 | 653,086 | -0.54(-5.66%) |
Apr 19, 2006 | 9.650 | 9.730 | 9.410 | 9.540 | 424,984 | -0.04(-0.42%) |
Apr 18, 2006 | 9.440 | 9.730 | 9.400 | 9.580 | 543,730 | +0.22(+2.35%) |
Apr 17, 2006 | 9.150 | 9.360 | 9.050 | 9.360 | 290,704 | +0.35(+3.88%) |
Apr 13, 2006 | 9.250 | 9.250 | 8.980 | 9.010 | 399,018 | +0.03(+0.33%) |
Apr 12, 2006 | 9.000 | 9.000 | 8.660 | 8.980 | 650,030 | +0.01(+0.11%) |
Apr 11, 2006 | 8.990 | 9.090 | 8.930 | 8.970 | 332,106 | +0.07(+0.79%) |
Apr 10, 2006 | 8.920 | 8.940 | 8.840 | 8.900 | 239,634 | +0.10(+1.14%) |
Apr 07, 2006 | 8.900 | 9.230 | 8.800 | 8.800 | 846,998 | -0.05(-0.56%) |
Apr 06, 2006 | 8.900 | 8.900 | 8.760 | 8.850 | 692,761 | +0.00(+0.00%) |
Apr 05, 2006 | 8.950 | 8.950 | 8.790 | 8.850 | 537,957 | +0.00(+0.00%) |
Apr 04, 2006 | 8.850 | 8.890 | 8.500 | 8.850 | 977,427 | +0.09(+1.03%) |
Apr 03, 2006 | 8.600 | 8.870 | 8.500 | 8.760 | 358,200 | +0.17(+1.98%) |
Mar 31, 2006 | 8.840 | 8.840 | 8.570 | 8.590 | 376,356 | -0.32(-3.59%) |
Mar 30, 2006 | 8.640 | 9.240 | 8.610 | 8.910 | 569,375 | +0.41(+4.82%) |
Mar 29, 2006 | 8.400 | 8.680 | 8.370 | 8.500 | 302,539 | +0.05(+0.59%) |
Mar 28, 2006 | 8.400 | 8.500 | 8.300 | 8.450 | 692,144 | +0.16(+1.93%) |
Mar 27, 2006 | 8.140 | 8.340 | 8.070 | 8.290 | 263,121 | +0.17(+2.09%) |
Mar 24, 2006 | 8.000 | 8.140 | 7.900 | 8.120 | 377,950 | +0.25(+3.18%) |
Mar 21, 2006 | 7.960 | 7.970 | 7.820 | 7.870 | 93,784 | +0.02(+0.25%) |
Mar 20, 2006 | 8.100 | 8.100 | 7.770 | 7.850 | 340,903 | -0.10(-1.26%) |
Mar 17, 2006 | 7.700 | 8.000 | 7.670 | 7.950 | 581,775 | +0.32(+4.19%) |
Mar 16, 2006 | 7.700 | 7.750 | 7.560 | 7.630 | 280,411 | -0.02(-0.26%) |
Mar 15, 2006 | 7.670 | 7.680 | 7.460 | 7.650 | 339,611 | +0.03(+0.39%) |
Mar 14, 2006 | 7.500 | 7.700 | 7.430 | 7.620 | 344,145 | +0.14(+1.87%) |
Mar 13, 2006 | 7.420 | 7.500 | 7.320 | 7.480 | 85,724 | +0.09(+1.22%) |
Mar 10, 2006 | 7.350 | 7.400 | 7.160 | 7.390 | 235,620 | +0.04(+0.54%) |
Mar 09, 2006 | 7.130 | 7.420 | 7.100 | 7.350 | 128,496 | +0.23(+3.23%) |
Mar 08, 2006 | 7.450 | 7.450 | 7.110 | 7.120 | 289,431 | -0.14(-1.93%) |
Mar 07, 2006 | 7.500 | 7.500 | 7.260 | 7.260 | 102,071 | -0.04(-0.55%) |
Mar 06, 2006 | 7.490 | 7.490 | 7.300 | 7.300 | 151,500 | -0.13(-1.75%) |
Mar 03, 2006 | 7.500 | 7.500 | 7.370 | 7.430 | 180,304 | -0.05(-0.67%) |
Mar 02, 2006 | 7.500 | 7.500 | 7.380 | 7.480 | 182,145 | +0.07(+0.94%) |
Mar 01, 2006 | 7.340 | 7.470 | 7.270 | 7.410 | 147,370 | +0.12(+1.65%) |
Feb 28, 2006 | 7.250 | 7.340 | 7.140 | 7.290 | 225,150 | +0.13(+1.82%) |
Feb 27, 2006 | 7.390 | 7.390 | 7.150 | 7.160 | 86,319 | -0.15(-2.05%) |
Feb 24, 2006 | 7.490 | 7.490 | 7.310 | 7.310 | 605,351 | -0.06(-0.81%) |
Feb 23, 2006 | 7.430 | 7.530 | 7.320 | 7.370 | 546,586 | -0.06(-0.81%) |
Feb 22, 2006 | 7.380 | 7.430 | 7.300 | 7.430 | 554,015 | +0.17(+2.34%) |
Feb 21, 2006 | 7.200 | 7.350 | 7.150 | 7.260 | 316,402 | +0.23(+3.27%) |
Feb 17, 2006 | 6.700 | 7.060 | 6.700 | 7.030 | 129,628 | +0.23(+3.38%) |
Feb 16, 2006 | 6.900 | 6.900 | 6.670 | 6.800 | 123,700 | -0.05(-0.73%) |
Feb 15, 2006 | 6.700 | 6.990 | 6.600 | 6.850 | 232,555 | +0.20(+3.01%) |
Feb 14, 2006 | 6.650 | 6.800 | 6.550 | 6.650 | 265,329 | -0.03(-0.45%) |
Feb 13, 2006 | 7.190 | 7.190 | 6.640 | 6.680 | 323,512 | -0.43(-6.05%) |
Feb 10, 2006 | 7.080 | 7.240 | 7.000 | 7.110 | 62,398 | -0.02(-0.28%) |
Feb 09, 2006 | 7.200 | 7.360 | 7.100 | 7.130 | 154,875 | -0.07(-0.97%) |
Feb 08, 2006 | 7.000 | 7.380 | 6.910 | 7.200 | 106,940 | +0.79(+12.32%) |
Feb 07, 2006 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Jan 03, 2006 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 6.280 | 6.460 | 6.410 | 6.410 | 244,000 | +0.00(+0.00%) |
Dec 20, 2005 | 6.280 | 6.460 | 6.410 | 6.410 | 244,000 | +0.17(+2.72%) |
Dec 19, 2005 | 6.230 | 6.270 | 6.160 | 6.240 | 143,851 | +0.04(+0.65%) |
Dec 16, 2005 | 6.140 | 6.200 | 6.010 | 6.200 | 134,850 | +0.19(+3.16%) |
Dec 15, 2005 | 6.130 | 6.140 | 6.010 | 6.010 | 306,610 | -0.06(-0.99%) |
Dec 14, 2005 | 6.090 | 6.190 | 6.000 | 6.070 | 442,550 | -0.01(-0.16%) |
Dec 13, 2005 | 6.200 | 6.200 | 6.050 | 6.080 | 38,080 | -0.03(-0.49%) |
Dec 12, 2005 | 6.250 | 6.250 | 6.110 | 6.110 | 26,225 | -0.09(-1.45%) |
Dec 09, 2005 | 6.180 | 6.200 | 6.180 | 6.200 | 65,900 | +0.08(+1.31%) |
Dec 08, 2005 | 6.240 | 6.290 | 6.050 | 6.120 | 42,925 | -0.08(-1.29%) |
Dec 07, 2005 | 6.200 | 6.250 | 6.120 | 6.200 | 115,542 | +0.00(+0.00%) |
Dec 06, 2005 | 6.080 | 6.200 | 6.070 | 6.200 | 215,982 | +0.11(+1.81%) |
Dec 05, 2005 | 6.110 | 6.110 | 6.070 | 6.090 | 49,950 | +0.01(+0.16%) |
Dec 02, 2005 | 6.060 | 6.080 | 6.060 | 6.080 | 26,900 | -0.01(-0.16%) |
Dec 01, 2005 | 6.020 | 6.100 | 5.900 | 6.090 | 156,800 | +0.05(+0.83%) |
Nov 30, 2005 | 6.040 | 6.040 | 6.020 | 6.040 | 309,800 | +0.01(+0.17%) |
Nov 29, 2005 | 6.060 | 6.060 | 5.960 | 6.030 | 817,500 | -0.03(-0.50%) |
Nov 28, 2005 | 6.100 | 6.100 | 6.030 | 6.060 | 35,370 | +0.02(+0.33%) |
Nov 25, 2005 | 6.060 | 6.060 | 6.030 | 6.040 | 25,010 | +0.01(+0.17%) |
Nov 23, 2005 | 6.030 | 6.030 | 6.000 | 6.030 | 100,345 | +0.00(+0.00%) |
Nov 22, 2005 | 6.060 | 6.060 | 6.030 | 6.030 | 141,119 | -0.03(-0.50%) |
Nov 21, 2005 | 6.040 | 6.080 | 6.040 | 6.060 | 133,575 | +0.02(+0.33%) |
Nov 18, 2005 | 6.010 | 6.080 | 6.010 | 6.040 | 66,593 | -0.01(-0.17%) |
Nov 17, 2005 | 6.100 | 6.100 | 5.760 | 6.050 | 214,307 | -0.20(-3.20%) |
Nov 16, 2005 | 6.300 | 6.300 | 6.230 | 6.250 | 27,050 | -0.01(-0.16%) |
Nov 15, 2005 | 6.390 | 6.390 | 6.260 | 6.260 | 21,833 | -0.07(-1.11%) |
Nov 14, 2005 | 6.300 | 6.350 | 6.280 | 6.330 | 248,120 | +0.06(+0.96%) |
Nov 11, 2005 | 6.270 | 6.300 | 6.260 | 6.270 | 94,840 | +0.02(+0.32%) |
Nov 10, 2005 | 6.250 | 6.300 | 6.200 | 6.250 | 64,687 | -0.02(-0.32%) |
Nov 09, 2005 | 6.300 | 6.300 | 6.220 | 6.270 | 120,500 | +0.01(+0.16%) |
Nov 08, 2005 | 6.270 | 6.300 | 6.260 | 6.260 | 11,000 | -0.08(-1.26%) |
Nov 07, 2005 | 6.500 | 6.530 | 6.230 | 6.340 | 20,645 | -0.15(-2.31%) |
Nov 04, 2005 | 6.300 | 6.490 | 6.150 | 6.490 | 43,500 | +0.19(+3.02%) |
Nov 03, 2005 | 6.190 | 6.300 | 6.060 | 6.300 | 98,202 | +0.15(+2.44%) |