Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.900 | 7.000 | 6.650 | 6.710 | 9,200 | -0.19(-2.75%) |
May 30, 2006 | 7.150 | 7.300 | 6.800 | 6.900 | 16,000 | +0.30(+4.55%) |
May 26, 2006 | 6.730 | 6.800 | 6.600 | 6.600 | 15,819 | +0.10(+1.54%) |
May 25, 2006 | 6.650 | 6.800 | 6.500 | 6.500 | 16,200 | -0.15(-2.26%) |
May 24, 2006 | 6.750 | 6.900 | 6.510 | 6.650 | 26,540 | -0.10(-1.48%) |
May 23, 2006 | 6.740 | 7.250 | 6.700 | 6.750 | 47,318 | +0.00(+0.00%) |
May 22, 2006 | 6.750 | 6.750 | 6.750 | 6.750 | 0 | +0.00(+0.00%) |
May 19, 2006 | 6.300 | 6.750 | 6.300 | 6.750 | 18,085 | +0.10(+1.50%) |
May 18, 2006 | 6.850 | 6.900 | 6.650 | 6.650 | 10,403 | -0.15(-2.21%) |
May 17, 2006 | 6.690 | 7.000 | 6.690 | 6.800 | 31,749 | +0.28(+4.29%) |
May 16, 2006 | 6.700 | 6.900 | 6.520 | 6.520 | 8,090 | -0.38(-5.51%) |
May 15, 2006 | 6.950 | 7.150 | 6.610 | 6.900 | 10,560 | -0.35(-4.83%) |
May 12, 2006 | 7.400 | 7.400 | 6.960 | 7.250 | 22,799 | -0.15(-2.03%) |
May 11, 2006 | 7.350 | 7.400 | 7.250 | 7.400 | 4,800 | +0.15(+2.07%) |
May 10, 2006 | 7.690 | 7.690 | 7.250 | 7.250 | 23,350 | -0.26(-3.46%) |
May 09, 2006 | 7.700 | 7.700 | 7.350 | 7.510 | 52,322 | -0.29(-3.72%) |
May 08, 2006 | 7.700 | 7.850 | 7.500 | 7.800 | 30,465 | +0.15(+1.96%) |
May 05, 2006 | 7.400 | 7.650 | 7.370 | 7.650 | 28,940 | +0.30(+4.08%) |
May 04, 2006 | 7.100 | 7.490 | 7.100 | 7.350 | 35,150 | +0.10(+1.38%) |
May 03, 2006 | 7.200 | 7.250 | 6.900 | 7.250 | 21,230 | +0.05(+0.69%) |
May 02, 2006 | 6.750 | 7.250 | 6.750 | 7.200 | 43,580 | +0.60(+9.09%) |
May 01, 2006 | 6.220 | 6.680 | 6.220 | 6.600 | 16,188 | +0.10(+1.54%) |
Apr 28, 2006 | 6.500 | 6.500 | 6.500 | 6.500 | 0 | -0.10(-1.52%) |
Apr 27, 2006 | 6.350 | 6.600 | 6.350 | 6.600 | 11,550 | +0.00(+0.00%) |
Apr 26, 2006 | 6.500 | 6.600 | 6.400 | 6.600 | 22,450 | +0.30(+4.76%) |
Apr 25, 2006 | 6.700 | 6.700 | 6.300 | 6.300 | 17,950 | -0.40(-5.97%) |
Apr 24, 2006 | 6.700 | 6.750 | 6.500 | 6.700 | 8,914 | +0.00(+0.00%) |
Apr 21, 2006 | 6.500 | 6.700 | 6.500 | 6.700 | 9,050 | +0.20(+3.08%) |
Apr 20, 2006 | 6.350 | 6.500 | 6.250 | 6.500 | 16,059 | +0.00(+0.00%) |
Apr 19, 2006 | 6.600 | 6.600 | 6.250 | 6.500 | 24,470 | -0.10(-1.52%) |
Apr 18, 2006 | 6.600 | 6.750 | 6.580 | 6.600 | 9,375 | +0.02(+0.30%) |
Apr 17, 2006 | 6.790 | 6.790 | 6.500 | 6.580 | 12,919 | +0.00(+0.00%) |
Apr 13, 2006 | 6.500 | 6.600 | 6.400 | 6.580 | 23,581 | +0.08(+1.23%) |
Apr 12, 2006 | 6.750 | 6.750 | 6.460 | 6.500 | 53,888 | -0.30(-4.41%) |
Apr 11, 2006 | 6.950 | 7.130 | 6.800 | 6.800 | 28,000 | -0.20(-2.86%) |
Apr 10, 2006 | 7.200 | 7.200 | 7.000 | 7.000 | 16,990 | -0.12(-1.69%) |
Apr 07, 2006 | 7.200 | 7.200 | 7.000 | 7.120 | 32,800 | -0.08(-1.11%) |
Apr 06, 2006 | 7.200 | 7.200 | 7.120 | 7.200 | 5,965 | +0.08(+1.12%) |
Apr 05, 2006 | 7.350 | 7.450 | 7.120 | 7.120 | 18,065 | -0.23(-3.13%) |
Apr 04, 2006 | 7.300 | 7.350 | 7.300 | 7.350 | 7,898 | -0.10(-1.34%) |
Apr 03, 2006 | 7.200 | 7.450 | 7.200 | 7.450 | 11,500 | +0.15(+2.05%) |
Mar 31, 2006 | 7.500 | 7.650 | 7.200 | 7.300 | 8,540 | -0.20(-2.67%) |
Mar 30, 2006 | 7.610 | 7.610 | 7.250 | 7.500 | 11,850 | -0.15(-1.96%) |
Mar 29, 2006 | 7.650 | 7.650 | 7.650 | 7.650 | 7,898 | +0.04(+0.53%) |
Mar 28, 2006 | 7.600 | 7.790 | 7.500 | 7.610 | 30,200 | +0.06(+0.79%) |
Mar 27, 2006 | 7.150 | 7.550 | 7.120 | 7.550 | 14,150 | +0.43(+6.04%) |
Mar 24, 2006 | 7.300 | 7.300 | 7.060 | 7.120 | 11,300 | -0.43(-5.70%) |
Mar 21, 2006 | 7.500 | 7.790 | 7.500 | 7.550 | 11,900 | -0.07(-0.92%) |
Mar 20, 2006 | 7.990 | 7.990 | 7.620 | 7.620 | 11,475 | -0.37(-4.63%) |
Mar 17, 2006 | 7.690 | 7.990 | 7.650 | 7.990 | 52,690 | +0.27(+3.50%) |
Mar 16, 2006 | 7.500 | 7.750 | 7.500 | 7.720 | 22,620 | +0.37(+5.03%) |
Mar 15, 2006 | 7.400 | 7.500 | 7.300 | 7.350 | 10,400 | -0.25(-3.29%) |
Mar 14, 2006 | 7.850 | 7.880 | 7.600 | 7.600 | 16,461 | -0.26(-3.31%) |
Mar 13, 2006 | 7.690 | 8.080 | 7.690 | 7.860 | 37,260 | +0.26(+3.42%) |
Mar 10, 2006 | 7.250 | 7.600 | 7.150 | 7.600 | 44,556 | +0.55(+7.80%) |
Mar 09, 2006 | 7.250 | 7.250 | 6.970 | 7.050 | 27,720 | -0.20(-2.76%) |
Mar 08, 2006 | 7.260 | 7.260 | 7.000 | 7.250 | 13,909 | +0.00(+0.00%) |
Mar 07, 2006 | 7.380 | 7.480 | 7.250 | 7.250 | 25,000 | -0.13(-1.76%) |
Mar 06, 2006 | 7.380 | 7.380 | 7.380 | 7.380 | 3,900 | +0.17(+2.36%) |
Mar 03, 2006 | 7.250 | 7.450 | 7.210 | 7.210 | 7,105 | -0.09(-1.23%) |
Mar 02, 2006 | 7.450 | 7.490 | 7.300 | 7.300 | 14,675 | -0.14(-1.88%) |