Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.680 | 7.990 | 7.620 | 7.970 | 93,785 | +0.33(+4.32%) |
May 30, 2006 | 7.990 | 7.990 | 7.588 | 7.640 | 78,962 | -0.35(-4.38%) |
May 26, 2006 | 7.930 | 8.010 | 7.900 | 7.990 | 63,948 | +0.13(+1.65%) |
May 25, 2006 | 7.970 | 8.000 | 7.790 | 7.860 | 83,107 | -0.01(-0.13%) |
May 24, 2006 | 7.910 | 8.070 | 7.670 | 7.870 | 124,702 | -0.08(-1.01%) |
May 23, 2006 | 8.150 | 8.250 | 7.900 | 7.950 | 110,682 | -0.11(-1.36%) |
May 22, 2006 | 8.170 | 8.210 | 8.050 | 8.060 | 85,390 | -0.18(-2.18%) |
May 19, 2006 | 8.070 | 8.300 | 8.050 | 8.240 | 81,733 | +0.11(+1.35%) |
May 18, 2006 | 8.160 | 8.270 | 8.060 | 8.130 | 77,352 | -0.03(-0.37%) |
May 17, 2006 | 8.460 | 8.460 | 8.010 | 8.160 | 92,685 | -0.34(-4.00%) |
May 16, 2006 | 8.630 | 8.670 | 8.480 | 8.500 | 106,872 | -0.13(-1.51%) |
May 15, 2006 | 8.670 | 8.720 | 8.540 | 8.630 | 114,202 | -0.12(-1.37%) |
May 12, 2006 | 8.860 | 8.930 | 8.540 | 8.750 | 128,136 | -0.18(-2.02%) |
May 11, 2006 | 8.910 | 9.012 | 8.750 | 8.930 | 138,575 | -0.01(-0.11%) |
May 10, 2006 | 8.840 | 8.950 | 8.700 | 8.940 | 74,194 | +0.05(+0.56%) |
May 09, 2006 | 8.810 | 8.990 | 8.810 | 8.890 | 73,431 | +0.04(+0.45%) |
May 08, 2006 | 9.000 | 9.020 | 8.560 | 8.850 | 226,825 | -0.32(-3.49%) |
May 05, 2006 | 8.980 | 9.270 | 8.840 | 9.170 | 123,751 | +0.19(+2.12%) |
May 04, 2006 | 8.850 | 9.060 | 8.510 | 8.980 | 147,152 | -0.04(-0.44%) |
May 03, 2006 | 8.810 | 9.050 | 8.730 | 9.020 | 148,172 | +0.17(+1.92%) |
May 02, 2006 | 8.740 | 9.030 | 8.600 | 8.850 | 119,064 | +0.09(+1.03%) |
May 01, 2006 | 9.600 | 9.600 | 8.670 | 8.760 | 167,443 | -0.84(-8.75%) |
Apr 28, 2006 | 9.380 | 9.600 | 9.250 | 9.600 | 162,200 | +0.22(+2.35%) |
Apr 27, 2006 | 9.140 | 9.630 | 8.920 | 9.380 | 127,769 | +0.15(+1.63%) |
Apr 26, 2006 | 8.950 | 9.290 | 8.850 | 9.230 | 58,180 | +0.26(+2.90%) |
Apr 25, 2006 | 9.020 | 9.020 | 8.780 | 8.970 | 80,129 | +0.01(+0.11%) |
Apr 24, 2006 | 9.060 | 9.110 | 8.750 | 8.960 | 97,301 | -0.16(-1.75%) |
Apr 21, 2006 | 9.220 | 9.220 | 8.970 | 9.120 | 91,507 | +0.00(+0.00%) |
Apr 20, 2006 | 9.230 | 9.250 | 9.070 | 9.120 | 88,095 | -0.09(-0.98%) |
Apr 19, 2006 | 9.250 | 9.280 | 9.000 | 9.210 | 121,286 | +0.01(+0.11%) |
Apr 18, 2006 | 8.880 | 9.230 | 8.770 | 9.200 | 410,910 | +0.32(+3.60%) |
Apr 17, 2006 | 8.950 | 9.020 | 8.760 | 8.880 | 81,818 | -0.11(-1.22%) |
Apr 13, 2006 | 8.570 | 9.010 | 8.500 | 8.990 | 352,768 | +0.35(+4.05%) |
Apr 12, 2006 | 8.550 | 8.640 | 8.400 | 8.640 | 31,779 | +0.09(+1.05%) |
Apr 11, 2006 | 8.670 | 8.740 | 8.430 | 8.550 | 52,133 | -0.05(-0.58%) |
Apr 10, 2006 | 8.340 | 8.650 | 8.290 | 8.600 | 114,094 | +0.22(+2.63%) |
Apr 07, 2006 | 8.900 | 8.900 | 8.270 | 8.380 | 180,923 | -0.45(-5.10%) |
Apr 06, 2006 | 8.950 | 8.970 | 8.700 | 8.830 | 30,870 | -0.17(-1.89%) |
Apr 05, 2006 | 9.250 | 9.340 | 8.907 | 9.000 | 84,301 | -0.20(-2.17%) |
Apr 04, 2006 | 8.900 | 9.200 | 8.830 | 9.200 | 54,097 | +0.21(+2.34%) |
Apr 03, 2006 | 9.160 | 9.280 | 8.720 | 8.990 | 94,397 | -0.11(-1.21%) |
Mar 31, 2006 | 8.800 | 9.100 | 8.690 | 9.100 | 117,065 | +0.30(+3.41%) |
Mar 30, 2006 | 9.400 | 9.400 | 8.800 | 8.800 | 110,418 | -0.56(-5.98%) |
Mar 29, 2006 | 8.900 | 9.360 | 8.880 | 9.360 | 139,643 | +0.50(+5.64%) |
Mar 28, 2006 | 8.850 | 8.880 | 8.700 | 8.860 | 176,784 | +0.00(+0.00%) |
Mar 27, 2006 | 8.860 | 8.900 | 8.740 | 8.860 | 204,136 | -0.07(-0.78%) |
Mar 24, 2006 | 8.480 | 8.950 | 8.480 | 8.930 | 119,640 | +0.48(+5.68%) |
Mar 23, 2006 | 8.440 | 8.470 | 8.280 | 8.450 | 77,800 | +0.04(+0.48%) |
Mar 22, 2006 | 8.040 | 8.430 | 8.020 | 8.410 | 77,300 | +0.38(+4.73%) |
Mar 21, 2006 | 8.060 | 8.240 | 8.000 | 8.030 | 83,667 | -0.05(-0.62%) |
Mar 20, 2006 | 7.910 | 8.150 | 7.870 | 8.080 | 111,182 | +0.21(+2.67%) |
Mar 17, 2006 | 7.740 | 7.960 | 7.680 | 7.870 | 224,226 | +0.17(+2.21%) |
Mar 16, 2006 | 7.370 | 7.750 | 7.370 | 7.700 | 113,745 | +0.40(+5.48%) |
Mar 15, 2006 | 7.150 | 7.300 | 7.100 | 7.300 | 56,357 | +0.15(+2.10%) |
Mar 14, 2006 | 7.035 | 7.190 | 6.980 | 7.150 | 23,216 | +0.09(+1.27%) |
Mar 13, 2006 | 7.100 | 7.250 | 7.020 | 7.060 | 71,597 | -0.04(-0.56%) |
Mar 10, 2006 | 6.640 | 7.100 | 6.510 | 7.100 | 162,180 | +0.40(+5.97%) |
Mar 09, 2006 | 6.780 | 6.800 | 6.680 | 6.700 | 63,854 | -0.04(-0.59%) |
Mar 08, 2006 | 6.560 | 6.780 | 6.500 | 6.740 | 87,550 | +0.11(+1.66%) |
Mar 07, 2006 | 6.570 | 6.690 | 6.500 | 6.630 | 50,477 | +0.05(+0.76%) |
Mar 06, 2006 | 6.600 | 6.690 | 6.400 | 6.580 | 53,165 | +0.00(+0.00%) |
Mar 03, 2006 | 6.690 | 6.690 | 6.580 | 6.580 | 40,109 | -0.18(-2.66%) |
Mar 02, 2006 | 6.760 | 6.840 | 6.640 | 6.760 | 41,805 | -0.02(-0.29%) |