Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.110 | 8.250 | 7.800 | 8.250 | 168,655 | +0.15(+1.85%) |
May 30, 2006 | 8.110 | 8.360 | 8.000 | 8.100 | 192,523 | -0.03(-0.37%) |
May 26, 2006 | 7.660 | 8.250 | 7.450 | 8.130 | 491,654 | +0.49(+6.41%) |
May 25, 2006 | 7.850 | 7.900 | 7.260 | 7.640 | 366,398 | -0.04(-0.52%) |
May 24, 2006 | 6.850 | 7.790 | 6.650 | 7.680 | 446,489 | +0.83(+12.12%) |
May 23, 2006 | 7.300 | 7.390 | 6.834 | 6.850 | 321,500 | -0.40(-5.52%) |
May 22, 2006 | 7.250 | 7.270 | 7.000 | 7.250 | 261,005 | +0.02(+0.28%) |
May 19, 2006 | 6.850 | 7.350 | 6.760 | 7.230 | 837,790 | +0.73(+11.23%) |
May 18, 2006 | 6.360 | 6.670 | 6.360 | 6.500 | 126,186 | +0.13(+2.04%) |
May 17, 2006 | 6.500 | 6.590 | 6.290 | 6.370 | 175,451 | -0.14(-2.15%) |
May 16, 2006 | 6.790 | 6.980 | 6.500 | 6.510 | 239,237 | -0.24(-3.56%) |
May 15, 2006 | 6.540 | 6.870 | 6.500 | 6.750 | 132,178 | +0.14(+2.12%) |
May 12, 2006 | 6.900 | 6.900 | 6.400 | 6.610 | 229,949 | -0.33(-4.76%) |
May 11, 2006 | 7.170 | 7.290 | 6.860 | 6.940 | 202,683 | -0.26(-3.61%) |
May 10, 2006 | 6.810 | 7.330 | 6.750 | 7.200 | 231,121 | +0.35(+5.11%) |
May 09, 2006 | 7.010 | 7.030 | 6.800 | 6.850 | 153,692 | -0.17(-2.42%) |
May 08, 2006 | 7.150 | 7.200 | 7.000 | 7.020 | 121,620 | -0.15(-2.09%) |
May 05, 2006 | 7.380 | 7.500 | 7.090 | 7.170 | 149,054 | -0.19(-2.58%) |
May 04, 2006 | 6.850 | 7.460 | 6.850 | 7.360 | 297,708 | +0.38(+5.44%) |
May 03, 2006 | 6.950 | 7.090 | 6.810 | 6.980 | 226,624 | +0.05(+0.72%) |
May 02, 2006 | 6.980 | 7.120 | 6.860 | 6.930 | 121,400 | -0.07(-1.00%) |
May 01, 2006 | 6.850 | 7.110 | 6.850 | 7.000 | 307,814 | +0.10(+1.45%) |
Apr 28, 2006 | 6.850 | 7.010 | 6.800 | 6.900 | 160,100 | +0.00(+0.00%) |
Apr 27, 2006 | 6.970 | 7.070 | 6.850 | 6.900 | 141,496 | -0.13(-1.85%) |
Apr 26, 2006 | 7.090 | 7.180 | 6.960 | 7.030 | 126,794 | -0.05(-0.71%) |
Apr 25, 2006 | 7.160 | 7.250 | 7.080 | 7.080 | 204,016 | -0.10(-1.39%) |
Apr 24, 2006 | 7.110 | 7.250 | 7.080 | 7.180 | 181,240 | -0.02(-0.28%) |
Apr 21, 2006 | 7.100 | 7.250 | 7.100 | 7.200 | 298,625 | +0.10(+1.41%) |
Apr 20, 2006 | 7.130 | 7.250 | 7.090 | 7.100 | 158,915 | -0.10(-1.39%) |
Apr 19, 2006 | 7.150 | 7.280 | 7.000 | 7.200 | 438,171 | +0.02(+0.28%) |
Apr 18, 2006 | 7.000 | 7.280 | 6.830 | 7.180 | 550,360 | +0.19(+2.72%) |
Apr 17, 2006 | 7.100 | 7.220 | 6.970 | 6.990 | 647,950 | -0.56(-7.42%) |
Apr 13, 2006 | 7.430 | 7.680 | 7.350 | 7.550 | 201,000 | +0.15(+1.99%) |
Apr 12, 2006 | 7.180 | 7.490 | 7.060 | 7.403 | 173,784 | +0.22(+3.11%) |
Apr 11, 2006 | 7.460 | 7.630 | 7.010 | 7.180 | 374,520 | -0.31(-4.14%) |
Apr 10, 2006 | 7.860 | 7.910 | 7.360 | 7.490 | 273,230 | -0.41(-5.19%) |
Apr 07, 2006 | 8.020 | 8.150 | 7.860 | 7.900 | 139,552 | -0.07(-0.88%) |
Apr 06, 2006 | 7.840 | 8.040 | 7.770 | 7.970 | 299,708 | +0.13(+1.66%) |
Apr 05, 2006 | 7.960 | 8.000 | 7.650 | 7.840 | 308,817 | -0.12(-1.51%) |
Apr 04, 2006 | 8.080 | 8.200 | 7.950 | 7.960 | 338,244 | -0.04(-0.50%) |
Apr 03, 2006 | 8.520 | 8.580 | 7.890 | 8.000 | 616,270 | -0.56(-6.54%) |
Mar 31, 2006 | 8.490 | 8.730 | 8.490 | 8.560 | 192,945 | +0.05(+0.59%) |
Mar 30, 2006 | 8.750 | 8.760 | 8.460 | 8.510 | 154,623 | -0.24(-2.74%) |
Mar 29, 2006 | 8.520 | 8.810 | 8.520 | 8.750 | 310,434 | +0.21(+2.44%) |
Mar 28, 2006 | 8.510 | 8.780 | 8.490 | 8.541 | 249,998 | +0.11(+1.32%) |
Mar 27, 2006 | 8.840 | 8.840 | 8.190 | 8.430 | 513,209 | -0.38(-4.31%) |
Mar 24, 2006 | 8.400 | 8.900 | 8.280 | 8.810 | 462,187 | +0.54(+6.53%) |
Mar 23, 2006 | 8.650 | 8.750 | 8.100 | 8.270 | 551,100 | -0.39(-4.50%) |
Mar 22, 2006 | 8.810 | 8.920 | 8.650 | 8.660 | 194,900 | -0.13(-1.48%) |
Mar 21, 2006 | 8.950 | 9.078 | 8.720 | 8.790 | 330,275 | +0.09(+1.03%) |
Mar 20, 2006 | 8.970 | 9.000 | 8.700 | 8.700 | 245,794 | -0.30(-3.33%) |
Mar 17, 2006 | 8.750 | 9.210 | 8.750 | 9.000 | 462,107 | +0.25(+2.86%) |
Mar 16, 2006 | 9.070 | 9.200 | 8.600 | 8.750 | 2,082,865 | -0.46(-4.99%) |
Mar 15, 2006 | 8.900 | 9.230 | 8.820 | 9.210 | 334,150 | +0.31(+3.48%) |
Mar 14, 2006 | 9.220 | 9.230 | 8.370 | 8.900 | 630,449 | -0.30(-3.26%) |
Mar 13, 2006 | 9.030 | 9.500 | 8.720 | 9.200 | 561,270 | +0.13(+1.43%) |
Mar 10, 2006 | 9.570 | 9.590 | 9.000 | 9.070 | 392,994 | -0.47(-4.93%) |
Mar 09, 2006 | 9.900 | 9.900 | 9.480 | 9.540 | 283,653 | -0.28(-2.85%) |
Mar 08, 2006 | 9.610 | 10.26 | 9.610 | 9.820 | 399,900 | +0.21(+2.19%) |
Mar 07, 2006 | 10.36 | 10.53 | 9.480 | 9.610 | 557,096 | -0.83(-7.95%) |
Mar 06, 2006 | 10.61 | 10.84 | 10.36 | 10.44 | 258,678 | -0.19(-1.79%) |
Mar 03, 2006 | 10.73 | 11.00 | 10.58 | 10.63 | 124,151 | -0.12(-1.12%) |
Mar 02, 2006 | 10.90 | 11.00 | 10.61 | 10.75 | 198,147 | -0.24(-2.18%) |