Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.180 | 7.290 | 7.110 | 7.280 | 101,400 | +0.07(+0.97%) |
May 30, 2006 | 6.980 | 7.240 | 6.950 | 7.210 | 138,600 | +0.26(+3.74%) |
May 26, 2006 | 7.000 | 7.090 | 6.880 | 6.950 | 67,400 | -0.02(-0.29%) |
May 25, 2006 | 6.930 | 7.000 | 6.860 | 6.970 | 112,400 | +0.00(+0.00%) |
May 24, 2006 | 7.150 | 7.150 | 6.820 | 6.970 | 177,700 | -0.16(-2.24%) |
May 23, 2006 | 7.220 | 7.280 | 7.050 | 7.130 | 55,800 | +0.01(+0.14%) |
May 22, 2006 | 7.150 | 7.300 | 7.010 | 7.120 | 129,900 | -0.25(-3.39%) |
May 19, 2006 | 7.240 | 7.450 | 7.100 | 7.370 | 590,600 | +0.23(+3.22%) |
May 18, 2006 | 7.260 | 7.300 | 7.130 | 7.140 | 99,000 | -0.13(-1.79%) |
May 17, 2006 | 7.370 | 7.430 | 7.140 | 7.270 | 80,100 | -0.10(-1.36%) |
May 16, 2006 | 7.300 | 7.440 | 7.270 | 7.370 | 69,000 | +0.07(+0.96%) |
May 15, 2006 | 7.300 | 7.300 | 7.200 | 7.300 | 104,300 | -0.04(-0.54%) |
May 12, 2006 | 7.350 | 7.460 | 7.280 | 7.340 | 626,000 | -0.05(-0.68%) |
May 11, 2006 | 7.430 | 7.490 | 7.370 | 7.390 | 168,800 | +0.00(+0.00%) |
May 10, 2006 | 7.540 | 7.590 | 7.390 | 7.390 | 1,256,100 | -0.33(-4.27%) |
May 09, 2006 | 7.700 | 7.750 | 7.630 | 7.720 | 561,000 | +0.01(+0.13%) |
May 08, 2006 | 7.780 | 7.990 | 7.710 | 7.710 | 866,900 | -0.05(-0.64%) |
May 05, 2006 | 7.750 | 7.790 | 7.710 | 7.760 | 609,500 | +0.06(+0.78%) |
May 04, 2006 | 7.670 | 7.790 | 7.620 | 7.700 | 194,700 | -0.07(-0.90%) |
May 03, 2006 | 7.610 | 7.800 | 7.600 | 7.770 | 75,600 | +0.26(+3.46%) |
May 02, 2006 | 7.500 | 7.640 | 7.460 | 7.510 | 136,900 | +0.11(+1.49%) |
May 01, 2006 | 7.540 | 7.610 | 7.400 | 7.400 | 98,900 | -0.17(-2.25%) |
Apr 28, 2006 | 7.580 | 7.661 | 7.530 | 7.570 | 59,100 | +0.13(+1.75%) |
Apr 27, 2006 | 7.420 | 7.510 | 7.390 | 7.440 | 58,700 | +0.10(+1.36%) |
Apr 26, 2006 | 7.390 | 7.430 | 7.280 | 7.340 | 141,800 | -0.09(-1.21%) |
Apr 25, 2006 | 7.500 | 7.520 | 7.400 | 7.430 | 184,600 | -0.23(-3.00%) |
Apr 24, 2006 | 7.540 | 7.680 | 7.540 | 7.660 | 164,600 | -0.05(-0.65%) |
Apr 21, 2006 | 7.700 | 7.750 | 7.570 | 7.710 | 86,600 | -0.06(-0.77%) |
Apr 20, 2006 | 7.810 | 7.820 | 7.710 | 7.770 | 45,700 | -0.03(-0.38%) |
Apr 19, 2006 | 7.710 | 7.810 | 7.690 | 7.800 | 53,700 | +0.26(+3.45%) |
Apr 18, 2006 | 7.500 | 7.650 | 7.420 | 7.540 | 79,200 | +0.08(+1.07%) |
Apr 17, 2006 | 7.530 | 7.590 | 7.420 | 7.460 | 40,800 | +0.03(+0.40%) |
Apr 13, 2006 | 7.400 | 7.560 | 7.370 | 7.430 | 69,200 | +0.03(+0.41%) |
Apr 12, 2006 | 7.380 | 7.450 | 7.380 | 7.400 | 37,800 | -0.05(-0.67%) |
Apr 11, 2006 | 7.500 | 7.590 | 7.400 | 7.450 | 116,200 | -0.12(-1.57%) |
Apr 10, 2006 | 7.650 | 7.650 | 7.550 | 7.569 | 124,800 | -0.08(-1.06%) |
Apr 07, 2006 | 7.750 | 7.780 | 7.620 | 7.650 | 39,100 | -0.13(-1.67%) |
Apr 06, 2006 | 7.790 | 7.800 | 7.750 | 7.780 | 86,900 | -0.04(-0.51%) |
Apr 05, 2006 | 7.870 | 7.870 | 7.760 | 7.820 | 181,200 | +0.04(+0.51%) |
Apr 04, 2006 | 7.740 | 7.850 | 7.730 | 7.780 | 167,500 | +0.10(+1.30%) |
Apr 03, 2006 | 7.530 | 7.770 | 7.530 | 7.680 | 123,100 | +0.18(+2.40%) |
Mar 31, 2006 | 7.470 | 7.620 | 7.380 | 7.500 | 211,100 | -0.12(-1.57%) |
Mar 30, 2006 | 7.870 | 7.930 | 7.620 | 7.620 | 300,600 | -0.24(-3.05%) |
Mar 29, 2006 | 7.780 | 7.930 | 7.680 | 7.860 | 225,700 | +0.25(+3.29%) |
Mar 28, 2006 | 7.500 | 7.820 | 7.450 | 7.610 | 266,000 | +0.16(+2.15%) |
Mar 27, 2006 | 7.400 | 7.470 | 7.370 | 7.450 | 137,900 | +0.06(+0.81%) |
Mar 24, 2006 | 7.380 | 7.400 | 7.360 | 7.390 | 231,800 | +0.01(+0.14%) |
Mar 23, 2006 | 7.310 | 7.400 | 7.310 | 7.380 | 122,300 | +0.05(+0.68%) |
Mar 22, 2006 | 7.350 | 7.350 | 7.200 | 7.330 | 250,600 | -0.02(-0.27%) |
Mar 21, 2006 | 7.320 | 7.420 | 7.300 | 7.350 | 98,500 | -0.01(-0.14%) |
Mar 20, 2006 | 7.450 | 7.470 | 7.320 | 7.360 | 58,500 | -0.04(-0.54%) |
Mar 17, 2006 | 7.460 | 7.530 | 7.370 | 7.400 | 240,400 | +0.15(+2.07%) |
Mar 16, 2006 | 7.290 | 7.380 | 7.230 | 7.250 | 37,900 | -0.14(-1.89%) |
Mar 15, 2006 | 7.420 | 7.440 | 7.310 | 7.390 | 56,100 | +0.01(+0.14%) |
Mar 14, 2006 | 7.280 | 7.410 | 7.240 | 7.380 | 29,500 | +0.14(+1.93%) |
Mar 13, 2006 | 7.240 | 7.320 | 7.240 | 7.240 | 35,300 | +0.01(+0.14%) |
Mar 10, 2006 | 7.300 | 7.300 | 7.210 | 7.230 | 52,000 | -0.06(-0.82%) |
Mar 09, 2006 | 7.360 | 7.380 | 7.230 | 7.290 | 80,000 | -0.02(-0.27%) |
Mar 08, 2006 | 7.260 | 7.340 | 7.250 | 7.310 | 28,100 | +0.05(+0.69%) |
Mar 07, 2006 | 7.300 | 7.310 | 7.260 | 7.260 | 43,800 | -0.28(-3.71%) |
Mar 06, 2006 | 7.530 | 7.640 | 7.440 | 7.540 | 47,400 | -0.10(-1.31%) |
Mar 03, 2006 | 7.680 | 7.720 | 7.510 | 7.640 | 35,200 | -0.15(-1.93%) |
Mar 02, 2006 | 7.790 | 7.880 | 7.700 | 7.790 | 66,500 | +0.09(+1.17%) |