Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.330 | 8.400 | 8.290 | 8.400 | 5,600 | +0.07(+0.84%) |
May 30, 2006 | 8.450 | 8.450 | 8.300 | 8.330 | 2,500 | -0.22(-2.57%) |
May 26, 2006 | 8.400 | 8.800 | 8.400 | 8.550 | 8,000 | +0.15(+1.79%) |
May 25, 2006 | 8.350 | 8.400 | 8.350 | 8.400 | 1,500 | +0.11(+1.33%) |
May 24, 2006 | 8.290 | 8.290 | 8.290 | 8.290 | 0 | +0.00(+0.00%) |
May 23, 2006 | 8.400 | 8.400 | 8.290 | 8.290 | 6,000 | -0.12(-1.43%) |
May 22, 2006 | 8.410 | 8.410 | 8.410 | 8.410 | 1,000 | +0.01(+0.12%) |
May 19, 2006 | 8.590 | 8.590 | 8.400 | 8.400 | 1,300 | -0.20(-2.33%) |
May 18, 2006 | 8.600 | 8.600 | 8.600 | 8.600 | 100 | -0.05(-0.58%) |
May 17, 2006 | 8.500 | 8.650 | 8.470 | 8.650 | 2,700 | +0.05(+0.58%) |
May 16, 2006 | 8.480 | 8.600 | 8.470 | 8.600 | 1,700 | +0.12(+1.42%) |
May 15, 2006 | 8.480 | 8.480 | 8.480 | 8.480 | 0 | +0.00(+0.00%) |
May 12, 2006 | 8.600 | 8.650 | 8.470 | 8.480 | 4,400 | -0.02(-0.24%) |
May 11, 2006 | 8.500 | 8.500 | 8.500 | 8.500 | 1,100 | -0.10(-1.16%) |
May 10, 2006 | 8.600 | 8.600 | 8.600 | 8.600 | 800 | -0.06(-0.69%) |
May 09, 2006 | 8.660 | 8.700 | 8.660 | 8.660 | 1,100 | -0.09(-1.03%) |
May 08, 2006 | 8.700 | 8.750 | 8.700 | 8.750 | 300 | -0.05(-0.57%) |
May 05, 2006 | 8.550 | 8.800 | 8.550 | 8.800 | 3,300 | +0.20(+2.33%) |
May 04, 2006 | 8.600 | 8.600 | 8.600 | 8.600 | 600 | +0.10(+1.18%) |
May 03, 2006 | 8.420 | 8.500 | 8.420 | 8.500 | 1,300 | +0.03(+0.35%) |
May 02, 2006 | 8.500 | 8.500 | 8.470 | 8.470 | 500 | -0.10(-1.17%) |
May 01, 2006 | 8.550 | 8.570 | 8.460 | 8.570 | 1,500 | +0.02(+0.23%) |
Apr 28, 2006 | 8.450 | 8.650 | 8.450 | 8.550 | 3,700 | +0.09(+1.06%) |
Apr 27, 2006 | 8.500 | 8.550 | 8.460 | 8.460 | 600 | -0.09(-1.05%) |
Apr 26, 2006 | 8.450 | 8.550 | 8.400 | 8.550 | 2,900 | +0.00(+0.00%) |
Apr 25, 2006 | 8.400 | 8.550 | 8.400 | 8.550 | 1,600 | -0.05(-0.58%) |
Apr 24, 2006 | 8.400 | 8.600 | 8.400 | 8.600 | 1,600 | +0.20(+2.38%) |
Apr 21, 2006 | 8.400 | 8.400 | 8.400 | 8.400 | 100 | -0.10(-1.18%) |
Apr 20, 2006 | 8.600 | 8.700 | 8.500 | 8.500 | 3,700 | +0.00(+0.00%) |
Apr 19, 2006 | 8.500 | 8.500 | 8.324 | 8.500 | 34,500 | +0.00(+0.00%) |
Apr 18, 2006 | 8.500 | 8.500 | 8.500 | 8.500 | 200 | +0.00(+0.00%) |
Apr 17, 2006 | 8.450 | 8.500 | 8.290 | 8.500 | 7,400 | +0.09(+1.07%) |
Apr 13, 2006 | 8.590 | 8.590 | 8.400 | 8.410 | 1,600 | -0.24(-2.76%) |
Apr 12, 2006 | 8.501 | 8.649 | 8.501 | 8.649 | 200 | -0.02(-0.23%) |
Apr 11, 2006 | 8.570 | 8.669 | 8.570 | 8.669 | 200 | +0.10(+1.16%) |
Apr 10, 2006 | 8.500 | 8.650 | 8.500 | 8.570 | 2,700 | -0.02(-0.23%) |
Apr 07, 2006 | 8.590 | 8.590 | 8.590 | 8.590 | 0 | +0.00(+0.00%) |
Apr 06, 2006 | 8.510 | 8.600 | 8.510 | 8.590 | 1,600 | +0.04(+0.47%) |
Apr 05, 2006 | 8.530 | 8.550 | 8.510 | 8.550 | 400 | -0.02(-0.23%) |
Apr 04, 2006 | 8.550 | 8.570 | 8.510 | 8.570 | 1,200 | +0.01(+0.12%) |
Apr 03, 2006 | 8.760 | 8.760 | 8.560 | 8.560 | 4,200 | -0.23(-2.62%) |
Mar 31, 2006 | 8.800 | 8.800 | 8.660 | 8.790 | 6,300 | -0.16(-1.79%) |
Mar 30, 2006 | 8.950 | 8.950 | 8.950 | 8.950 | 0 | +0.00(+0.00%) |
Mar 29, 2006 | 8.850 | 8.950 | 8.750 | 8.950 | 4,400 | +0.10(+1.13%) |
Mar 28, 2006 | 8.920 | 8.930 | 8.850 | 8.850 | 1,500 | -0.15(-1.67%) |
Mar 27, 2006 | 8.910 | 9.000 | 8.910 | 9.000 | 1,900 | +0.00(+0.00%) |
Mar 24, 2006 | 9.150 | 9.150 | 8.720 | 9.000 | 15,000 | -0.25(-2.70%) |
Mar 23, 2006 | 8.910 | 9.250 | 8.910 | 9.250 | 12,600 | +0.25(+2.78%) |
Mar 22, 2006 | 8.890 | 9.000 | 8.890 | 9.000 | 800 | +0.01(+0.12%) |
Mar 21, 2006 | 8.850 | 8.989 | 8.850 | 8.989 | 600 | +0.09(+1.00%) |
Mar 20, 2006 | 8.950 | 9.040 | 8.900 | 8.900 | 1,500 | -0.10(-1.11%) |
Mar 17, 2006 | 8.800 | 9.000 | 8.650 | 9.000 | 4,200 | +0.18(+2.04%) |
Mar 16, 2006 | 8.770 | 8.820 | 8.770 | 8.820 | 300 | +0.05(+0.57%) |
Mar 15, 2006 | 8.810 | 8.890 | 8.770 | 8.770 | 9,600 | -0.03(-0.34%) |
Mar 14, 2006 | 8.670 | 8.800 | 8.670 | 8.800 | 3,100 | +0.12(+1.38%) |
Mar 13, 2006 | 9.100 | 9.100 | 8.650 | 8.680 | 13,300 | -0.52(-5.65%) |
Mar 10, 2006 | 9.250 | 9.250 | 9.200 | 9.200 | 2,700 | +0.00(+0.00%) |
Mar 09, 2006 | 9.170 | 9.250 | 9.150 | 9.200 | 600 | +0.04(+0.44%) |
Mar 08, 2006 | 8.850 | 9.160 | 8.850 | 9.160 | 8,800 | +0.41(+4.69%) |
Mar 07, 2006 | 8.650 | 9.100 | 8.650 | 8.750 | 14,400 | +0.19(+2.22%) |
Mar 06, 2006 | 8.650 | 8.650 | 8.550 | 8.560 | 2,400 | -0.02(-0.23%) |
Mar 03, 2006 | 8.600 | 8.620 | 8.550 | 8.580 | 3,500 | -0.01(-0.12%) |
Mar 02, 2006 | 8.580 | 8.640 | 8.570 | 8.590 | 8,500 | +0.02(+0.23%) |