Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.020 | 9.060 | 8.970 | 9.060 | 17,600 | +0.04(+0.44%) |
May 30, 2006 | 9.200 | 9.205 | 9.020 | 9.020 | 8,500 | -0.12(-1.31%) |
May 26, 2006 | 9.250 | 9.250 | 9.140 | 9.140 | 17,900 | -0.10(-1.08%) |
May 25, 2006 | 9.220 | 9.250 | 9.030 | 9.240 | 9,300 | +0.06(+0.65%) |
May 24, 2006 | 9.050 | 9.360 | 9.050 | 9.180 | 30,000 | +0.03(+0.33%) |
May 23, 2006 | 9.180 | 9.240 | 9.150 | 9.150 | 13,700 | -0.02(-0.22%) |
May 22, 2006 | 9.150 | 9.300 | 9.150 | 9.170 | 22,800 | +0.02(+0.22%) |
May 19, 2006 | 9.120 | 9.260 | 9.120 | 9.150 | 14,200 | +0.00(+0.00%) |
May 18, 2006 | 9.000 | 9.160 | 8.970 | 9.150 | 36,200 | +0.20(+2.23%) |
May 17, 2006 | 9.050 | 9.130 | 8.940 | 8.950 | 19,600 | -0.15(-1.65%) |
May 16, 2006 | 9.200 | 9.540 | 9.050 | 9.100 | 37,300 | -0.03(-0.33%) |
May 15, 2006 | 9.110 | 9.200 | 8.950 | 9.130 | 29,600 | +0.03(+0.33%) |
May 12, 2006 | 9.130 | 9.220 | 8.970 | 9.100 | 26,000 | -0.12(-1.30%) |
May 11, 2006 | 9.440 | 9.580 | 9.180 | 9.220 | 48,400 | -0.31(-3.25%) |
May 10, 2006 | 9.230 | 9.570 | 9.230 | 9.530 | 85,600 | +0.30(+3.25%) |
May 09, 2006 | 9.240 | 9.250 | 9.200 | 9.230 | 8,600 | -0.02(-0.22%) |
May 08, 2006 | 9.220 | 9.430 | 9.200 | 9.250 | 25,700 | -0.02(-0.22%) |
May 05, 2006 | 9.270 | 9.300 | 9.230 | 9.270 | 22,900 | +0.01(+0.11%) |
May 04, 2006 | 9.240 | 9.300 | 9.230 | 9.260 | 25,700 | +0.12(+1.31%) |
May 03, 2006 | 9.400 | 9.400 | 9.100 | 9.140 | 64,300 | -0.21(-2.25%) |
May 02, 2006 | 9.210 | 9.450 | 9.210 | 9.350 | 23,800 | +0.15(+1.63%) |
May 01, 2006 | 9.310 | 9.580 | 9.160 | 9.200 | 51,600 | -0.11(-1.18%) |
Apr 28, 2006 | 9.400 | 9.460 | 9.310 | 9.310 | 32,800 | -0.04(-0.43%) |
Apr 27, 2006 | 9.300 | 9.380 | 9.250 | 9.350 | 14,600 | +0.05(+0.54%) |
Apr 26, 2006 | 9.300 | 9.400 | 9.300 | 9.300 | 69,500 | +0.08(+0.87%) |
Apr 25, 2006 | 9.200 | 9.290 | 9.170 | 9.220 | 21,000 | +0.21(+2.33%) |
Apr 24, 2006 | 9.070 | 9.070 | 8.910 | 9.010 | 17,600 | +0.01(+0.11%) |
Apr 21, 2006 | 9.100 | 9.160 | 8.950 | 9.000 | 99,500 | -0.15(-1.64%) |
Apr 20, 2006 | 9.070 | 9.180 | 9.070 | 9.150 | 21,900 | +0.05(+0.55%) |
Apr 19, 2006 | 9.140 | 9.140 | 9.010 | 9.100 | 24,700 | -0.03(-0.33%) |
Apr 18, 2006 | 9.060 | 9.150 | 9.010 | 9.130 | 9,900 | +0.03(+0.33%) |
Apr 17, 2006 | 9.050 | 9.190 | 9.040 | 9.100 | 11,700 | +0.05(+0.55%) |
Apr 13, 2006 | 9.100 | 9.230 | 9.010 | 9.050 | 33,400 | -0.05(-0.55%) |
Apr 12, 2006 | 9.100 | 9.150 | 9.080 | 9.100 | 5,100 | +0.07(+0.78%) |
Apr 11, 2006 | 9.150 | 9.250 | 9.030 | 9.030 | 28,700 | -0.11(-1.20%) |
Apr 10, 2006 | 9.490 | 9.490 | 9.140 | 9.140 | 18,000 | -0.38(-3.99%) |
Apr 07, 2006 | 9.760 | 9.760 | 9.510 | 9.520 | 8,600 | -0.25(-2.56%) |
Apr 06, 2006 | 9.600 | 9.790 | 9.600 | 9.770 | 6,400 | +0.21(+2.20%) |
Apr 05, 2006 | 9.270 | 9.590 | 9.270 | 9.560 | 30,900 | +0.30(+3.24%) |
Apr 04, 2006 | 9.240 | 9.260 | 9.080 | 9.260 | 16,700 | +0.04(+0.43%) |
Apr 03, 2006 | 9.500 | 9.570 | 9.120 | 9.220 | 60,700 | -0.43(-4.46%) |
Mar 31, 2006 | 9.790 | 9.800 | 9.570 | 9.650 | 15,000 | -0.14(-1.43%) |
Mar 30, 2006 | 10.02 | 10.02 | 9.710 | 9.790 | 13,200 | -0.23(-2.30%) |
Mar 29, 2006 | 9.810 | 10.02 | 9.810 | 10.02 | 18,200 | +0.27(+2.77%) |
Mar 28, 2006 | 9.650 | 9.750 | 9.620 | 9.750 | 124,700 | +0.05(+0.52%) |
Mar 27, 2006 | 9.600 | 9.767 | 9.600 | 9.700 | 17,700 | +0.14(+1.46%) |
Mar 24, 2006 | 9.390 | 9.560 | 9.300 | 9.560 | 27,900 | +0.20(+2.14%) |
Mar 23, 2006 | 9.150 | 9.360 | 9.100 | 9.360 | 14,400 | +0.19(+2.07%) |
Mar 22, 2006 | 9.020 | 9.170 | 9.010 | 9.170 | 90,000 | +0.15(+1.66%) |
Mar 21, 2006 | 9.130 | 9.140 | 9.010 | 9.020 | 20,600 | -0.11(-1.20%) |
Mar 20, 2006 | 8.850 | 9.130 | 8.800 | 9.130 | 19,600 | +0.28(+3.16%) |
Mar 17, 2006 | 8.750 | 8.850 | 8.750 | 8.850 | 9,700 | +0.05(+0.57%) |
Mar 16, 2006 | 9.130 | 9.130 | 8.800 | 8.800 | 33,200 | -0.23(-2.55%) |
Mar 15, 2006 | 9.140 | 9.140 | 8.900 | 9.030 | 13,200 | -0.11(-1.20%) |
Mar 14, 2006 | 8.950 | 9.450 | 8.950 | 9.140 | 28,200 | +0.24(+2.70%) |
Mar 13, 2006 | 8.870 | 9.110 | 8.870 | 8.900 | 56,000 | +0.03(+0.34%) |
Mar 10, 2006 | 8.770 | 8.880 | 8.710 | 8.870 | 13,400 | +0.11(+1.26%) |
Mar 09, 2006 | 8.790 | 8.790 | 8.670 | 8.760 | 9,400 | -0.03(-0.34%) |
Mar 08, 2006 | 8.850 | 8.880 | 8.760 | 8.790 | 7,800 | +0.01(+0.11%) |
Mar 07, 2006 | 8.860 | 8.950 | 8.770 | 8.780 | 12,400 | -0.08(-0.90%) |
Mar 06, 2006 | 8.800 | 8.860 | 8.770 | 8.860 | 3,200 | +0.06(+0.68%) |
Mar 03, 2006 | 8.910 | 8.980 | 8.800 | 8.800 | 17,400 | -0.10(-1.12%) |
Mar 02, 2006 | 8.950 | 9.050 | 8.900 | 8.900 | 17,600 | -0.07(-0.78%) |