Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.360 | 8.110 | 7.340 | 8.000 | 810,400 | +0.59(+7.96%) |
May 30, 2006 | 7.700 | 7.700 | 7.300 | 7.410 | 74,400 | -0.20(-2.63%) |
May 26, 2006 | 7.330 | 7.650 | 7.310 | 7.610 | 317,900 | +0.43(+5.99%) |
May 25, 2006 | 7.150 | 7.330 | 7.130 | 7.180 | 31,500 | +0.13(+1.84%) |
May 24, 2006 | 7.400 | 7.460 | 6.850 | 7.050 | 259,900 | -0.41(-5.50%) |
May 23, 2006 | 7.250 | 7.640 | 7.250 | 7.460 | 126,400 | +0.20(+2.75%) |
May 22, 2006 | 7.700 | 7.710 | 7.250 | 7.260 | 156,200 | -0.44(-5.71%) |
May 19, 2006 | 7.560 | 7.800 | 7.510 | 7.700 | 133,400 | +0.09(+1.18%) |
May 18, 2006 | 7.710 | 7.790 | 7.510 | 7.610 | 78,800 | -0.10(-1.30%) |
May 17, 2006 | 8.050 | 8.050 | 7.600 | 7.710 | 172,700 | -0.29(-3.63%) |
May 16, 2006 | 7.900 | 8.040 | 7.900 | 8.000 | 135,100 | +0.10(+1.27%) |
May 15, 2006 | 8.090 | 8.090 | 7.820 | 7.900 | 186,200 | -0.19(-2.35%) |
May 12, 2006 | 8.450 | 8.480 | 8.090 | 8.090 | 173,600 | -0.46(-5.38%) |
May 11, 2006 | 8.760 | 8.760 | 8.500 | 8.550 | 85,300 | -0.21(-2.40%) |
May 10, 2006 | 8.700 | 8.760 | 8.600 | 8.760 | 32,300 | -0.03(-0.34%) |
May 09, 2006 | 8.700 | 8.820 | 8.680 | 8.790 | 99,700 | +0.09(+1.03%) |
May 08, 2006 | 8.780 | 8.840 | 8.610 | 8.700 | 35,000 | -0.02(-0.23%) |
May 05, 2006 | 8.450 | 8.860 | 8.410 | 8.720 | 149,000 | +0.26(+3.07%) |
May 04, 2006 | 8.400 | 8.460 | 8.280 | 8.460 | 47,600 | +0.11(+1.32%) |
May 03, 2006 | 8.550 | 8.550 | 8.300 | 8.350 | 115,500 | -0.20(-2.34%) |
May 02, 2006 | 8.610 | 8.690 | 8.500 | 8.550 | 87,800 | -0.16(-1.84%) |
May 01, 2006 | 8.750 | 8.800 | 8.610 | 8.710 | 25,400 | +0.06(+0.69%) |
Apr 28, 2006 | 8.480 | 8.730 | 8.420 | 8.650 | 243,400 | +0.17(+2.00%) |
Apr 27, 2006 | 8.400 | 8.500 | 8.320 | 8.480 | 261,300 | +0.10(+1.19%) |
Apr 26, 2006 | 7.950 | 8.470 | 7.930 | 8.380 | 268,100 | +0.33(+4.10%) |
Apr 25, 2006 | 7.950 | 8.100 | 7.880 | 8.050 | 99,400 | +0.02(+0.25%) |
Apr 24, 2006 | 8.000 | 8.100 | 7.850 | 8.030 | 55,800 | +0.03(+0.37%) |
Apr 21, 2006 | 7.920 | 8.000 | 7.850 | 8.000 | 55,200 | +0.04(+0.50%) |
Apr 20, 2006 | 7.980 | 7.990 | 7.700 | 7.960 | 77,500 | +0.06(+0.76%) |
Apr 19, 2006 | 8.000 | 8.000 | 7.820 | 7.900 | 56,800 | -0.15(-1.86%) |
Apr 18, 2006 | 7.980 | 8.050 | 7.860 | 8.050 | 20,900 | +0.03(+0.37%) |
Apr 17, 2006 | 7.800 | 8.050 | 7.800 | 8.020 | 34,000 | +0.17(+2.17%) |
Apr 13, 2006 | 7.870 | 8.050 | 7.800 | 7.850 | 188,200 | -0.02(-0.25%) |
Apr 12, 2006 | 7.980 | 7.980 | 7.820 | 7.870 | 25,400 | -0.05(-0.63%) |
Apr 11, 2006 | 8.000 | 8.050 | 7.820 | 7.920 | 100,900 | -0.08(-1.00%) |
Apr 10, 2006 | 8.020 | 8.150 | 7.900 | 8.000 | 221,800 | +0.03(+0.38%) |
Apr 07, 2006 | 8.180 | 8.180 | 7.870 | 7.970 | 380,700 | -0.02(-0.25%) |
Apr 06, 2006 | 8.110 | 8.110 | 7.940 | 7.990 | 76,400 | -0.11(-1.36%) |
Apr 05, 2006 | 8.200 | 8.213 | 8.090 | 8.100 | 141,500 | +0.05(+0.62%) |
Apr 04, 2006 | 8.000 | 8.150 | 7.890 | 8.050 | 227,600 | +0.10(+1.26%) |
Apr 03, 2006 | 8.000 | 8.020 | 7.750 | 7.950 | 101,000 | +0.05(+0.63%) |
Mar 31, 2006 | 7.980 | 7.980 | 7.820 | 7.900 | 34,300 | -0.07(-0.88%) |
Mar 30, 2006 | 7.970 | 8.050 | 7.950 | 7.970 | 68,700 | +0.05(+0.63%) |
Mar 29, 2006 | 8.000 | 8.010 | 7.770 | 7.920 | 139,800 | +0.03(+0.38%) |
Mar 28, 2006 | 8.200 | 8.200 | 7.850 | 7.890 | 105,000 | -0.23(-2.83%) |
Mar 27, 2006 | 8.050 | 8.230 | 8.050 | 8.120 | 254,200 | +0.12(+1.50%) |
Mar 24, 2006 | 8.100 | 8.120 | 8.000 | 8.000 | 213,300 | -0.05(-0.62%) |
Mar 23, 2006 | 8.100 | 8.190 | 8.020 | 8.050 | 117,200 | -0.01(-0.12%) |
Mar 22, 2006 | 8.100 | 8.100 | 8.000 | 8.060 | 32,500 | +0.02(+0.25%) |
Mar 21, 2006 | 8.190 | 8.190 | 8.040 | 8.040 | 107,900 | -0.16(-1.95%) |
Mar 20, 2006 | 8.080 | 8.200 | 8.050 | 8.200 | 150,200 | +0.12(+1.49%) |
Mar 17, 2006 | 8.090 | 8.100 | 8.000 | 8.080 | 149,600 | +0.03(+0.37%) |
Mar 16, 2006 | 7.990 | 8.090 | 7.850 | 8.050 | 506,700 | +0.16(+2.03%) |
Mar 15, 2006 | 7.790 | 7.900 | 7.760 | 7.890 | 338,900 | +0.15(+1.94%) |
Mar 14, 2006 | 7.730 | 7.750 | 7.600 | 7.740 | 189,400 | +0.00(+0.00%) |
Mar 13, 2006 | 7.570 | 7.750 | 7.490 | 7.740 | 93,600 | +0.19(+2.52%) |
Mar 10, 2006 | 7.500 | 7.590 | 7.500 | 7.550 | 93,900 | +0.05(+0.67%) |
Mar 09, 2006 | 7.550 | 7.610 | 7.480 | 7.500 | 64,700 | -0.04(-0.53%) |
Mar 08, 2006 | 7.420 | 7.560 | 7.420 | 7.540 | 157,900 | +0.04(+0.53%) |
Mar 07, 2006 | 7.650 | 7.650 | 7.500 | 7.500 | 34,300 | -0.17(-2.22%) |
Mar 06, 2006 | 7.570 | 7.740 | 7.570 | 7.670 | 59,300 | +0.12(+1.59%) |
Mar 03, 2006 | 7.420 | 7.600 | 7.420 | 7.550 | 91,700 | +0.09(+1.21%) |
Mar 02, 2006 | 7.500 | 7.520 | 7.430 | 7.460 | 89,100 | -0.10(-1.32%) |