Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.815 | 6.815 | 6.700 | 6.780 | 7,363 | -0.06(-0.88%) |
May 30, 2006 | 7.110 | 7.110 | 6.654 | 6.840 | 6,986 | -0.12(-1.72%) |
May 26, 2006 | 6.820 | 6.990 | 6.820 | 6.960 | 4,466 | +0.14(+2.08%) |
May 25, 2006 | 6.850 | 6.850 | 6.770 | 6.818 | 3,335 | +0.15(+2.22%) |
May 24, 2006 | 6.790 | 6.790 | 6.360 | 6.670 | 6,750 | -0.11(-1.62%) |
May 23, 2006 | 6.660 | 6.820 | 6.650 | 6.780 | 10,354 | +0.02(+0.29%) |
May 22, 2006 | 7.320 | 7.320 | 6.380 | 6.760 | 19,902 | -0.56(-7.65%) |
May 19, 2006 | 7.400 | 7.460 | 7.310 | 7.320 | 3,556 | -0.11(-1.48%) |
May 18, 2006 | 7.510 | 7.510 | 7.370 | 7.430 | 6,455 | +0.05(+0.68%) |
May 17, 2006 | 7.300 | 7.650 | 7.020 | 7.380 | 32,602 | -0.28(-3.66%) |
May 16, 2006 | 7.750 | 8.280 | 7.360 | 7.660 | 42,203 | +0.40(+5.51%) |
May 15, 2006 | 7.100 | 7.390 | 7.030 | 7.260 | 4,050 | +0.04(+0.55%) |
May 12, 2006 | 7.500 | 7.500 | 7.150 | 7.220 | 2,713 | -0.08(-1.10%) |
May 11, 2006 | 7.500 | 7.500 | 7.150 | 7.300 | 1,645 | -0.01(-0.14%) |
May 10, 2006 | 7.030 | 7.370 | 7.030 | 7.310 | 13,553 | +0.28(+3.98%) |
May 09, 2006 | 7.220 | 7.300 | 7.030 | 7.030 | 5,055 | +0.00(+0.00%) |
May 08, 2006 | 7.400 | 7.500 | 7.030 | 7.030 | 28,805 | -0.01(-0.13%) |
May 05, 2006 | 7.000 | 7.050 | 6.760 | 7.039 | 6,161 | +0.03(+0.42%) |
May 04, 2006 | 7.200 | 7.250 | 7.010 | 7.010 | 12,360 | -0.25(-3.44%) |
May 03, 2006 | 7.500 | 7.500 | 6.620 | 7.260 | 27,910 | -0.15(-2.02%) |
May 02, 2006 | 7.150 | 7.410 | 6.760 | 7.410 | 20,603 | +0.30(+4.22%) |
May 01, 2006 | 6.650 | 7.280 | 6.510 | 7.110 | 48,316 | +0.60(+9.22%) |
Apr 28, 2006 | 6.230 | 6.690 | 6.230 | 6.510 | 11,200 | +0.15(+2.36%) |
Apr 27, 2006 | 6.700 | 6.700 | 6.280 | 6.360 | 15,515 | -0.29(-4.36%) |
Apr 26, 2006 | 6.400 | 6.680 | 6.400 | 6.650 | 5,716 | +0.17(+2.62%) |
Apr 25, 2006 | 6.400 | 6.480 | 6.400 | 6.480 | 4,800 | +0.18(+2.86%) |
Apr 24, 2006 | 6.120 | 6.480 | 6.120 | 6.300 | 7,360 | +0.19(+3.11%) |
Apr 21, 2006 | 5.990 | 6.140 | 5.910 | 6.110 | 9,868 | +0.21(+3.56%) |
Apr 20, 2006 | 6.000 | 6.150 | 5.900 | 5.900 | 5,000 | -0.08(-1.34%) |
Apr 19, 2006 | 6.250 | 6.250 | 5.910 | 5.980 | 3,204 | -0.05(-0.83%) |
Apr 18, 2006 | 6.640 | 6.640 | 5.850 | 6.030 | 8,695 | +0.10(+1.69%) |
Apr 17, 2006 | 5.850 | 6.040 | 5.850 | 5.930 | 20,496 | -0.09(-1.50%) |
Apr 13, 2006 | 5.800 | 6.650 | 5.800 | 6.020 | 13,702 | -0.14(-2.27%) |
Apr 12, 2006 | 5.950 | 6.300 | 5.790 | 6.160 | 25,179 | +0.21(+3.53%) |
Apr 11, 2006 | 6.300 | 6.301 | 5.791 | 5.950 | 24,161 | -0.43(-6.74%) |
Apr 10, 2006 | 6.470 | 6.500 | 6.260 | 6.380 | 8,123 | -0.19(-2.89%) |
Apr 07, 2006 | 6.720 | 6.720 | 6.570 | 6.570 | 3,662 | -0.13(-1.94%) |
Apr 06, 2006 | 6.720 | 6.720 | 6.450 | 6.700 | 4,734 | +0.03(+0.45%) |
Apr 05, 2006 | 6.330 | 6.720 | 6.300 | 6.670 | 4,665 | +0.17(+2.62%) |
Apr 04, 2006 | 6.340 | 6.500 | 6.260 | 6.500 | 19,670 | +0.05(+0.78%) |
Apr 03, 2006 | 6.500 | 6.510 | 6.050 | 6.450 | 31,050 | -0.06(-0.92%) |
Mar 31, 2006 | 6.750 | 6.789 | 6.370 | 6.510 | 5,813 | -0.29(-4.25%) |
Mar 30, 2006 | 6.460 | 6.830 | 6.460 | 6.799 | 1,900 | +0.23(+3.49%) |
Mar 29, 2006 | 6.840 | 6.840 | 6.390 | 6.570 | 2,898 | -0.02(-0.30%) |
Mar 28, 2006 | 6.650 | 6.905 | 6.350 | 6.590 | 25,632 | -0.04(-0.60%) |
Mar 27, 2006 | 6.650 | 6.930 | 6.610 | 6.630 | 3,385 | -0.24(-3.49%) |
Mar 24, 2006 | 6.910 | 6.980 | 6.700 | 6.870 | 3,225 | +0.11(+1.63%) |
Mar 23, 2006 | 6.700 | 6.900 | 6.700 | 6.760 | 2,200 | -0.10(-1.46%) |
Mar 22, 2006 | 6.900 | 7.000 | 6.700 | 6.860 | 3,000 | -0.05(-0.67%) |
Mar 21, 2006 | 6.650 | 6.950 | 6.650 | 6.906 | 14,173 | +0.03(+0.38%) |
Mar 20, 2006 | 6.550 | 6.880 | 6.510 | 6.880 | 6,907 | +0.33(+5.04%) |
Mar 17, 2006 | 6.650 | 6.916 | 6.500 | 6.550 | 27,035 | -0.16(-2.38%) |
Mar 16, 2006 | 6.710 | 6.970 | 6.660 | 6.710 | 8,400 | -0.00(-0.00%) |
Mar 15, 2006 | 7.000 | 7.060 | 6.620 | 6.710 | 20,813 | -0.44(-6.15%) |
Mar 14, 2006 | 7.650 | 7.650 | 7.080 | 7.150 | 20,557 | -0.21(-2.85%) |
Mar 13, 2006 | 7.750 | 7.750 | 7.011 | 7.360 | 51,698 | -0.20(-2.65%) |
Mar 10, 2006 | 6.680 | 7.670 | 6.680 | 7.560 | 64,263 | +0.88(+13.17%) |
Mar 09, 2006 | 6.610 | 6.680 | 6.300 | 6.680 | 4,313 | +0.44(+7.05%) |
Mar 08, 2006 | 6.730 | 6.730 | 6.240 | 6.240 | 17,874 | -0.47(-7.00%) |
Mar 07, 2006 | 6.600 | 6.750 | 6.600 | 6.710 | 38,661 | +0.03(+0.45%) |
Mar 06, 2006 | 6.860 | 6.860 | 6.550 | 6.680 | 6,663 | -0.20(-2.91%) |
Mar 03, 2006 | 7.000 | 7.000 | 6.800 | 6.880 | 10,420 | -0.12(-1.71%) |
Mar 02, 2006 | 7.060 | 7.250 | 7.000 | 7.000 | 2,097 | -0.19(-2.64%) |