Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 5.900 | 6.070 | 5.900 | 6.010 | 10,200 | +0.03(+0.50%) |
May 30, 2006 | 6.020 | 6.020 | 5.810 | 5.980 | 10,800 | +0.05(+0.84%) |
May 26, 2006 | 6.000 | 6.150 | 5.810 | 5.930 | 24,400 | -0.17(-2.79%) |
May 25, 2006 | 6.130 | 6.190 | 6.080 | 6.100 | 13,900 | -0.23(-3.63%) |
May 24, 2006 | 6.550 | 6.550 | 6.050 | 6.330 | 24,900 | -0.22(-3.36%) |
May 23, 2006 | 6.750 | 6.850 | 6.550 | 6.550 | 19,800 | -0.31(-4.52%) |
May 22, 2006 | 6.950 | 7.110 | 6.790 | 6.860 | 12,100 | -0.09(-1.29%) |
May 19, 2006 | 6.580 | 6.950 | 6.580 | 6.950 | 4,900 | +0.44(+6.76%) |
May 18, 2006 | 6.680 | 6.680 | 6.510 | 6.510 | 4,100 | -0.14(-2.11%) |
May 17, 2006 | 6.770 | 6.770 | 6.650 | 6.650 | 14,500 | -0.07(-1.04%) |
May 16, 2006 | 6.930 | 6.930 | 6.720 | 6.720 | 15,000 | -0.16(-2.33%) |
May 15, 2006 | 6.950 | 7.060 | 6.850 | 6.880 | 8,800 | -0.02(-0.29%) |
May 12, 2006 | 6.950 | 7.050 | 6.750 | 6.900 | 14,200 | +0.03(+0.44%) |
May 11, 2006 | 6.990 | 6.990 | 6.800 | 6.870 | 13,500 | -0.20(-2.83%) |
May 10, 2006 | 7.100 | 7.100 | 7.000 | 7.070 | 16,700 | -0.08(-1.12%) |
May 09, 2006 | 6.950 | 7.150 | 6.940 | 7.150 | 5,400 | +0.14(+2.00%) |
May 08, 2006 | 7.250 | 7.250 | 7.010 | 7.010 | 5,800 | -0.13(-1.82%) |
May 05, 2006 | 7.200 | 7.240 | 7.010 | 7.140 | 5,700 | +0.03(+0.42%) |
May 04, 2006 | 7.100 | 7.140 | 6.850 | 7.110 | 9,900 | -0.08(-1.11%) |
May 03, 2006 | 7.250 | 7.250 | 7.150 | 7.190 | 4,800 | -0.13(-1.78%) |
May 02, 2006 | 7.080 | 7.340 | 7.080 | 7.320 | 6,100 | +0.25(+3.54%) |
May 01, 2006 | 7.280 | 7.320 | 7.060 | 7.070 | 9,600 | -0.26(-3.55%) |
Apr 28, 2006 | 7.400 | 7.400 | 7.270 | 7.330 | 4,400 | -0.09(-1.21%) |
Apr 27, 2006 | 7.360 | 7.420 | 7.360 | 7.420 | 11,000 | -0.14(-1.85%) |
Apr 26, 2006 | 7.500 | 7.570 | 7.390 | 7.560 | 25,600 | +0.02(+0.27%) |
Apr 25, 2006 | 7.400 | 7.540 | 7.310 | 7.540 | 30,200 | +0.04(+0.53%) |
Apr 24, 2006 | 7.320 | 7.500 | 7.300 | 7.500 | 11,000 | +0.10(+1.35%) |
Apr 21, 2006 | 7.370 | 7.400 | 7.200 | 7.400 | 5,100 | -0.02(-0.27%) |
Apr 20, 2006 | 7.330 | 7.500 | 7.330 | 7.420 | 9,800 | +0.13(+1.78%) |
Apr 19, 2006 | 7.150 | 7.380 | 7.150 | 7.290 | 13,300 | +0.07(+0.97%) |
Apr 18, 2006 | 7.200 | 7.270 | 7.170 | 7.220 | 6,800 | +0.15(+2.12%) |
Apr 17, 2006 | 6.940 | 7.070 | 6.900 | 7.070 | 10,600 | +0.07(+1.00%) |
Apr 13, 2006 | 6.800 | 7.000 | 6.720 | 7.000 | 5,800 | +0.20(+2.94%) |
Apr 12, 2006 | 6.800 | 6.850 | 6.570 | 6.800 | 10,700 | -0.05(-0.73%) |
Apr 11, 2006 | 7.110 | 7.140 | 6.550 | 6.850 | 35,300 | -0.30(-4.20%) |
Apr 10, 2006 | 7.150 | 7.170 | 7.150 | 7.150 | 4,800 | -0.06(-0.83%) |
Apr 07, 2006 | 7.250 | 7.270 | 7.180 | 7.210 | 2,700 | -0.06(-0.83%) |
Apr 06, 2006 | 7.250 | 7.270 | 7.150 | 7.270 | 18,600 | -0.03(-0.41%) |
Apr 05, 2006 | 7.250 | 7.340 | 7.160 | 7.300 | 6,900 | -0.05(-0.68%) |
Apr 04, 2006 | 7.400 | 7.500 | 7.300 | 7.350 | 5,200 | -0.04(-0.54%) |
Apr 03, 2006 | 7.530 | 7.550 | 7.390 | 7.390 | 6,500 | -0.14(-1.86%) |
Mar 31, 2006 | 7.450 | 7.580 | 7.450 | 7.530 | 14,100 | +0.01(+0.13%) |
Mar 30, 2006 | 7.390 | 7.580 | 7.260 | 7.520 | 9,100 | +0.22(+3.01%) |
Mar 29, 2006 | 7.250 | 7.630 | 7.240 | 7.300 | 70,600 | +0.24(+3.40%) |
Mar 28, 2006 | 7.250 | 7.260 | 7.010 | 7.060 | 27,100 | -0.19(-2.62%) |
Mar 27, 2006 | 7.280 | 7.350 | 7.250 | 7.250 | 6,000 | -0.09(-1.23%) |
Mar 24, 2006 | 7.280 | 7.500 | 7.280 | 7.340 | 8,000 | +0.07(+0.96%) |
Mar 23, 2006 | 7.350 | 7.399 | 7.270 | 7.270 | 2,100 | -0.11(-1.49%) |
Mar 22, 2006 | 7.450 | 7.450 | 7.170 | 7.380 | 7,600 | -0.10(-1.34%) |
Mar 21, 2006 | 7.640 | 7.640 | 7.470 | 7.480 | 7,000 | -0.16(-2.09%) |
Mar 20, 2006 | 7.590 | 7.640 | 7.580 | 7.640 | 9,500 | +0.05(+0.66%) |
Mar 17, 2006 | 7.600 | 7.600 | 7.560 | 7.590 | 1,900 | -0.03(-0.39%) |
Mar 16, 2006 | 7.680 | 7.750 | 7.590 | 7.620 | 5,800 | -0.07(-0.91%) |
Mar 15, 2006 | 7.630 | 7.750 | 7.630 | 7.690 | 2,100 | -0.08(-1.03%) |
Mar 14, 2006 | 7.650 | 7.780 | 7.600 | 7.770 | 3,600 | +0.15(+1.97%) |
Mar 13, 2006 | 7.550 | 7.620 | 7.500 | 7.620 | 1,300 | +0.02(+0.26%) |
Mar 10, 2006 | 7.580 | 7.660 | 7.580 | 7.600 | 4,500 | +0.00(+0.00%) |
Mar 09, 2006 | 7.750 | 7.750 | 7.550 | 7.600 | 3,900 | -0.09(-1.17%) |
Mar 08, 2006 | 7.550 | 7.750 | 7.400 | 7.690 | 11,600 | +0.12(+1.59%) |
Mar 07, 2006 | 7.550 | 7.570 | 7.420 | 7.570 | 8,700 | +0.03(+0.40%) |
Mar 06, 2006 | 7.350 | 7.540 | 7.300 | 7.540 | 7,600 | +0.13(+1.75%) |
Mar 03, 2006 | 7.700 | 7.700 | 7.400 | 7.410 | 10,900 | -0.34(-4.39%) |
Mar 02, 2006 | 7.760 | 7.760 | 7.630 | 7.750 | 2,600 | -0.04(-0.52%) |