Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.250 | 6.250 | 6.000 | 6.250 | 22,115 | +0.20(+3.31%) |
May 30, 2006 | 6.050 | 6.250 | 6.000 | 6.050 | 35,513 | +0.05(+0.83%) |
May 26, 2006 | 6.000 | 6.050 | 5.900 | 6.000 | 86,748 | -0.45(-6.98%) |
May 25, 2006 | 6.450 | 6.500 | 6.250 | 6.450 | 57,290 | -0.20(-3.01%) |
May 24, 2006 | 6.650 | 6.700 | 6.500 | 6.650 | 30,605 | -0.20(-2.92%) |
May 23, 2006 | 6.850 | 6.850 | 6.750 | 6.850 | 44,728 | +0.15(+2.24%) |
May 22, 2006 | 6.700 | 6.750 | 6.500 | 6.700 | 175,445 | -0.20(-2.90%) |
May 19, 2006 | 6.900 | 6.900 | 6.750 | 6.900 | 49,224 | +0.10(+1.47%) |
May 18, 2006 | 6.800 | 6.800 | 6.500 | 6.800 | 44,000 | -0.10(-1.45%) |
May 17, 2006 | 6.950 | 6.900 | 6.750 | 6.900 | 33,570 | -0.05(-0.72%) |
May 16, 2006 | 6.950 | 6.950 | 6.800 | 6.950 | 81,713 | +0.00(+0.00%) |
May 15, 2006 | 6.950 | 6.950 | 6.800 | 6.950 | 85,728 | -0.05(-0.71%) |
May 12, 2006 | 7.000 | 7.000 | 6.950 | 7.000 | 90,700 | -0.20(-2.78%) |
May 11, 2006 | 7.200 | 7.200 | 7.000 | 7.200 | 89,297 | -0.10(-1.37%) |
May 10, 2006 | 7.300 | 7.300 | 7.050 | 7.300 | 89,441 | -0.05(-0.68%) |
May 09, 2006 | 7.350 | 7.400 | 7.260 | 7.350 | 157,766 | -0.10(-1.34%) |
May 08, 2006 | 7.450 | 7.500 | 7.400 | 7.450 | 64,850 | -0.05(-0.67%) |
May 05, 2006 | 7.500 | 7.500 | 7.400 | 7.500 | 20,935 | +0.00(+0.00%) |
May 04, 2006 | 7.500 | 7.500 | 7.350 | 7.500 | 41,222 | -0.05(-0.66%) |
May 03, 2006 | 7.550 | 7.550 | 7.350 | 7.550 | 424,792 | -0.05(-0.66%) |
May 02, 2006 | 7.600 | 7.600 | 7.500 | 7.600 | 127,468 | +0.05(+0.66%) |
May 01, 2006 | 7.550 | 7.600 | 7.450 | 7.550 | 62,201 | +0.00(+0.00%) |
Apr 28, 2006 | 7.550 | 7.550 | 7.550 | 7.550 | 0 | +0.20(+2.72%) |
Apr 27, 2006 | 7.350 | 7.500 | 7.300 | 7.350 | 36,667 | +0.05(+0.68%) |
Apr 26, 2006 | 7.300 | 7.300 | 7.200 | 7.300 | 111,033 | -0.60(-7.59%) |
Apr 25, 2006 | 7.900 | 7.300 | 7.050 | 7.900 | 364,530 | +0.00(+0.00%) |
Apr 24, 2006 | 7.900 | 7.650 | 7.500 | 7.900 | 146,782 | +0.00(+0.00%) |
Apr 21, 2006 | 8.000 | 7.950 | 7.800 | 7.900 | 78,202 | -0.10(-1.25%) |
Apr 20, 2006 | 8.050 | 8.000 | 7.950 | 8.000 | 41,225 | -0.05(-0.62%) |
Apr 19, 2006 | 8.050 | 8.050 | 7.950 | 8.050 | 49,031 | +0.00(+0.00%) |
Apr 18, 2006 | 8.050 | 8.050 | 7.800 | 8.050 | 96,620 | +0.10(+1.26%) |
Apr 17, 2006 | 7.950 | 7.950 | 7.700 | 7.950 | 51,175 | +0.00(+0.00%) |
Apr 13, 2006 | 7.750 | 7.950 | 7.750 | 7.950 | 28,936 | +0.20(+2.58%) |
Apr 12, 2006 | 7.850 | 7.750 | 7.600 | 7.750 | 50,250 | -0.10(-1.27%) |
Apr 11, 2006 | 7.850 | 8.860 | 7.650 | 7.850 | 69,634 | -0.10(-1.26%) |
Apr 10, 2006 | 7.950 | 7.970 | 7.900 | 7.950 | 55,686 | +0.00(+0.00%) |
Apr 07, 2006 | 7.950 | 7.950 | 7.850 | 7.950 | 38,699 | +0.05(+0.63%) |
Apr 06, 2006 | 7.900 | 8.000 | 7.800 | 7.900 | 39,305 | -0.10(-1.25%) |
Apr 05, 2006 | 8.000 | 8.050 | 7.800 | 8.000 | 112,246 | +0.15(+1.91%) |
Apr 04, 2006 | 7.850 | 8.050 | 7.850 | 7.850 | 39,633 | +0.10(+1.29%) |
Apr 03, 2006 | 7.750 | 7.750 | 7.750 | 7.750 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 7.750 | 7.800 | 7.500 | 7.750 | 95,146 | -0.05(-0.64%) |
Mar 30, 2006 | 7.800 | 7.970 | 7.750 | 7.800 | 55,592 | -0.10(-1.27%) |
Mar 29, 2006 | 7.900 | 8.150 | 7.900 | 7.900 | 85,821 | -0.25(-3.07%) |
Mar 28, 2006 | 8.400 | 8.350 | 8.120 | 8.150 | 100,416 | -0.25(-2.98%) |
Mar 27, 2006 | 8.400 | 8.400 | 8.350 | 8.400 | 39,245 | +0.00(+0.00%) |
Mar 24, 2006 | 8.350 | 8.450 | 8.000 | 8.400 | 41,667 | -0.15(-1.75%) |
Mar 21, 2006 | 8.550 | 8.550 | 8.500 | 8.550 | 31,781 | +0.10(+1.18%) |
Mar 20, 2006 | 8.450 | 8.550 | 8.300 | 8.450 | 41,661 | +0.20(+2.42%) |
Mar 17, 2006 | 8.250 | 8.250 | 8.050 | 8.250 | 29,284 | +0.20(+2.48%) |
Mar 16, 2006 | 8.050 | 8.050 | 7.930 | 8.050 | 24,991 | -0.05(-0.62%) |
Mar 15, 2006 | 8.100 | 8.100 | 7.900 | 8.100 | 55,331 | +0.00(+0.00%) |
Mar 14, 2006 | 8.150 | 8.100 | 7.850 | 8.100 | 28,362 | -0.05(-0.61%) |
Mar 13, 2006 | 8.150 | 8.250 | 8.150 | 8.150 | 16,330 | +0.05(+0.62%) |
Mar 10, 2006 | 8.100 | 8.100 | 7.950 | 8.100 | 88,784 | +0.25(+3.18%) |
Mar 09, 2006 | 7.850 | 8.050 | 7.850 | 7.850 | 32,595 | -0.10(-1.26%) |
Mar 08, 2006 | 7.950 | 7.950 | 7.850 | 7.950 | 34,182 | -0.10(-1.24%) |
Mar 07, 2006 | 8.050 | 8.200 | 7.900 | 8.050 | 31,494 | -0.25(-3.01%) |
Mar 06, 2006 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 8.300 | 8.300 | 8.150 | 8.300 | 21,999 | -0.05(-0.60%) |
Mar 02, 2006 | 8.350 | 8.400 | 8.200 | 8.350 | 50,470 | +0.05(+0.60%) |