Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.630 | 8.800 | 8.450 | 8.590 | 132,358 | -0.01(-0.12%) |
May 30, 2006 | 8.420 | 8.640 | 8.260 | 8.600 | 163,504 | +0.21(+2.50%) |
May 26, 2006 | 7.900 | 8.500 | 7.900 | 8.390 | 113,274 | +0.58(+7.43%) |
May 25, 2006 | 7.890 | 8.090 | 7.600 | 7.810 | 258,250 | -0.08(-1.01%) |
May 24, 2006 | 8.200 | 8.200 | 7.800 | 7.890 | 128,818 | -0.30(-3.66%) |
May 23, 2006 | 8.440 | 8.720 | 8.170 | 8.190 | 86,495 | -0.28(-3.31%) |
May 22, 2006 | 8.770 | 8.770 | 8.260 | 8.470 | 105,322 | -0.33(-3.75%) |
May 19, 2006 | 9.350 | 9.350 | 8.000 | 8.800 | 350,915 | -0.69(-7.27%) |
May 18, 2006 | 9.570 | 9.650 | 9.420 | 9.490 | 160,982 | -0.10(-1.04%) |
May 17, 2006 | 9.450 | 9.640 | 9.330 | 9.590 | 171,968 | +0.06(+0.63%) |
May 16, 2006 | 9.500 | 9.600 | 9.250 | 9.530 | 173,107 | +0.03(+0.32%) |
May 15, 2006 | 9.500 | 9.540 | 9.200 | 9.500 | 137,873 | -0.02(-0.21%) |
May 12, 2006 | 9.540 | 9.550 | 9.120 | 9.520 | 185,226 | +0.01(+0.11%) |
May 11, 2006 | 9.230 | 9.550 | 9.230 | 9.510 | 144,494 | +0.38(+4.16%) |
May 10, 2006 | 9.060 | 9.370 | 8.850 | 9.130 | 198,727 | +0.04(+0.40%) |
May 09, 2006 | 9.100 | 9.100 | 8.890 | 9.093 | 52,428 | +0.12(+1.38%) |
May 08, 2006 | 8.840 | 9.150 | 8.820 | 8.970 | 72,470 | +0.15(+1.70%) |
May 05, 2006 | 8.620 | 8.820 | 8.480 | 8.820 | 51,325 | +0.22(+2.56%) |
May 04, 2006 | 8.770 | 8.770 | 8.320 | 8.600 | 76,879 | +0.05(+0.58%) |
May 03, 2006 | 8.900 | 8.900 | 8.000 | 8.550 | 145,065 | -0.36(-4.04%) |
May 02, 2006 | 9.000 | 9.000 | 8.700 | 8.910 | 114,538 | -0.03(-0.34%) |
May 01, 2006 | 8.660 | 9.430 | 8.560 | 8.940 | 477,031 | +0.19(+2.17%) |
Apr 28, 2006 | 9.100 | 9.150 | 8.600 | 8.750 | 135,000 | -0.37(-4.06%) |
Apr 27, 2006 | 8.910 | 9.160 | 8.910 | 9.120 | 86,177 | +0.12(+1.33%) |
Apr 26, 2006 | 9.020 | 9.150 | 8.960 | 9.000 | 148,433 | +0.00(+0.00%) |
Apr 25, 2006 | 8.870 | 9.220 | 8.700 | 9.000 | 285,982 | +0.05(+0.56%) |
Apr 24, 2006 | 8.210 | 8.980 | 8.190 | 8.950 | 228,439 | +0.70(+8.48%) |
Apr 21, 2006 | 7.820 | 8.250 | 7.820 | 8.250 | 87,942 | +0.41(+5.23%) |
Apr 20, 2006 | 8.000 | 8.010 | 7.830 | 7.840 | 27,928 | -0.18(-2.24%) |
Apr 19, 2006 | 8.010 | 8.080 | 7.840 | 8.020 | 233,576 | -0.03(-0.37%) |
Apr 18, 2006 | 8.030 | 8.070 | 7.960 | 8.050 | 129,572 | -0.04(-0.49%) |
Apr 17, 2006 | 8.040 | 8.140 | 8.000 | 8.090 | 79,214 | +0.05(+0.62%) |
Apr 13, 2006 | 8.030 | 8.130 | 8.040 | 8.040 | 34,225 | +0.01(+0.12%) |
Apr 12, 2006 | 8.100 | 8.100 | 8.000 | 8.030 | 43,500 | -0.07(-0.86%) |
Apr 11, 2006 | 8.040 | 8.130 | 7.950 | 8.100 | 83,358 | +0.11(+1.38%) |
Apr 10, 2006 | 8.250 | 8.250 | 7.870 | 7.990 | 91,696 | -0.21(-2.57%) |
Apr 07, 2006 | 8.010 | 8.220 | 7.980 | 8.201 | 118,382 | +0.20(+2.51%) |
Apr 06, 2006 | 7.950 | 8.060 | 7.890 | 8.000 | 98,778 | +0.05(+0.63%) |
Apr 05, 2006 | 8.000 | 8.000 | 7.890 | 7.950 | 45,237 | -0.03(-0.38%) |
Apr 04, 2006 | 7.990 | 8.000 | 7.940 | 7.980 | 73,939 | -0.02(-0.25%) |
Apr 03, 2006 | 8.000 | 8.000 | 7.810 | 8.000 | 129,128 | +0.02(+0.25%) |
Mar 31, 2006 | 7.720 | 8.000 | 7.300 | 7.980 | 109,341 | +0.18(+2.31%) |
Mar 30, 2006 | 7.660 | 7.900 | 7.580 | 7.800 | 70,985 | +0.22(+2.90%) |
Mar 29, 2006 | 7.900 | 7.990 | 7.321 | 7.580 | 116,902 | -0.07(-0.92%) |
Mar 28, 2006 | 7.920 | 7.930 | 7.610 | 7.650 | 81,934 | -0.19(-2.42%) |
Mar 27, 2006 | 7.690 | 8.020 | 7.650 | 7.840 | 288,890 | +0.23(+3.02%) |
Mar 24, 2006 | 7.560 | 7.720 | 7.430 | 7.610 | 70,987 | +0.09(+1.20%) |
Mar 23, 2006 | 7.640 | 7.640 | 7.420 | 7.520 | 20,800 | -0.12(-1.57%) |
Mar 22, 2006 | 7.560 | 7.700 | 7.540 | 7.640 | 40,200 | +0.11(+1.46%) |
Mar 21, 2006 | 7.450 | 7.580 | 7.450 | 7.530 | 29,000 | +0.09(+1.21%) |
Mar 20, 2006 | 7.290 | 7.470 | 7.220 | 7.440 | 29,664 | +0.19(+2.62%) |
Mar 17, 2006 | 7.210 | 7.330 | 7.140 | 7.250 | 33,766 | +0.01(+0.14%) |
Mar 16, 2006 | 7.230 | 7.360 | 7.040 | 7.240 | 78,369 | +0.06(+0.83%) |
Mar 15, 2006 | 7.040 | 7.230 | 6.950 | 7.180 | 241,712 | +0.18(+2.57%) |
Mar 14, 2006 | 7.020 | 7.020 | 6.970 | 7.000 | 22,326 | +0.00(+0.00%) |
Mar 13, 2006 | 7.000 | 7.030 | 6.970 | 7.000 | 98,733 | +0.02(+0.29%) |
Mar 10, 2006 | 7.070 | 7.070 | 6.710 | 6.980 | 347,396 | -0.02(-0.29%) |
Mar 09, 2006 | 6.960 | 7.020 | 6.950 | 7.000 | 18,901 | +0.00(+0.00%) |
Mar 08, 2006 | 7.010 | 7.120 | 7.000 | 7.000 | 37,150 | -0.06(-0.85%) |
Mar 07, 2006 | 7.210 | 7.250 | 6.920 | 7.060 | 42,465 | -0.17(-2.35%) |
Mar 06, 2006 | 7.350 | 7.350 | 7.080 | 7.230 | 48,899 | -0.12(-1.63%) |
Mar 03, 2006 | 7.350 | 7.400 | 7.300 | 7.350 | 36,381 | +0.01(+0.14%) |
Mar 02, 2006 | 7.300 | 7.400 | 7.270 | 7.340 | 46,908 | +0.03(+0.41%) |