Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.960 | 7.960 | 7.940 | 7.960 | 16,500 | -0.01(-0.13%) |
May 30, 2006 | 7.970 | 7.970 | 7.950 | 7.970 | 12,500 | +0.02(+0.25%) |
May 26, 2006 | 7.900 | 7.990 | 7.870 | 7.950 | 11,700 | +0.00(+0.00%) |
May 25, 2006 | 7.830 | 7.980 | 7.830 | 7.950 | 20,200 | +0.05(+0.63%) |
May 24, 2006 | 7.980 | 7.980 | 7.810 | 7.900 | 16,400 | -0.08(-1.00%) |
May 23, 2006 | 7.850 | 8.000 | 7.850 | 7.980 | 21,400 | +0.11(+1.40%) |
May 22, 2006 | 7.870 | 7.870 | 7.830 | 7.870 | 7,900 | -0.02(-0.25%) |
May 19, 2006 | 7.890 | 7.932 | 7.860 | 7.890 | 4,900 | -0.04(-0.50%) |
May 18, 2006 | 8.080 | 8.080 | 7.930 | 7.930 | 24,600 | -0.05(-0.63%) |
May 17, 2006 | 7.920 | 7.980 | 7.920 | 7.980 | 12,400 | +0.01(+0.13%) |
May 16, 2006 | 7.990 | 8.020 | 7.970 | 7.970 | 23,600 | -0.06(-0.75%) |
May 15, 2006 | 8.070 | 8.070 | 7.940 | 8.030 | 10,800 | -0.07(-0.86%) |
May 12, 2006 | 8.100 | 8.120 | 8.010 | 8.100 | 21,300 | -0.02(-0.25%) |
May 11, 2006 | 8.100 | 8.200 | 8.100 | 8.120 | 9,700 | -0.04(-0.49%) |
May 10, 2006 | 8.180 | 8.180 | 8.150 | 8.160 | 15,500 | +0.04(+0.49%) |
May 09, 2006 | 8.090 | 8.170 | 8.090 | 8.120 | 18,700 | +0.02(+0.25%) |
May 08, 2006 | 8.070 | 8.140 | 8.070 | 8.100 | 18,500 | +0.03(+0.37%) |
May 05, 2006 | 8.120 | 8.150 | 8.050 | 8.070 | 350,500 | -0.04(-0.49%) |
May 04, 2006 | 8.100 | 8.150 | 8.100 | 8.110 | 13,200 | +0.01(+0.12%) |
May 03, 2006 | 8.080 | 8.200 | 8.070 | 8.100 | 23,200 | -0.02(-0.25%) |
May 02, 2006 | 8.050 | 8.130 | 8.050 | 8.120 | 16,900 | +0.02(+0.25%) |
May 01, 2006 | 8.040 | 8.100 | 8.040 | 8.100 | 12,700 | +0.06(+0.75%) |
Apr 28, 2006 | 8.060 | 8.080 | 8.040 | 8.040 | 11,100 | -0.01(-0.12%) |
Apr 27, 2006 | 8.050 | 8.070 | 8.050 | 8.050 | 9,400 | -0.02(-0.25%) |
Apr 26, 2006 | 8.030 | 8.080 | 8.030 | 8.070 | 8,200 | +0.00(+0.00%) |
Apr 25, 2006 | 8.090 | 8.130 | 8.070 | 8.070 | 12,200 | -0.02(-0.25%) |
Apr 24, 2006 | 8.090 | 8.190 | 8.080 | 8.090 | 10,000 | +0.01(+0.12%) |
Apr 21, 2006 | 8.050 | 8.080 | 8.050 | 8.080 | 4,000 | +0.01(+0.12%) |
Apr 20, 2006 | 8.050 | 8.100 | 8.030 | 8.070 | 21,300 | +0.03(+0.37%) |
Apr 19, 2006 | 8.000 | 8.060 | 7.950 | 8.040 | 24,600 | +0.02(+0.25%) |
Apr 18, 2006 | 7.960 | 8.020 | 7.950 | 8.020 | 23,600 | +0.02(+0.25%) |
Apr 17, 2006 | 7.950 | 8.000 | 7.930 | 8.000 | 14,100 | +0.01(+0.13%) |
Apr 13, 2006 | 8.010 | 7.990 | 7.950 | 7.990 | 5,000 | -0.02(-0.25%) |
Apr 12, 2006 | 8.030 | 8.030 | 7.930 | 8.010 | 25,100 | -0.01(-0.12%) |
Apr 11, 2006 | 7.960 | 8.050 | 7.960 | 8.020 | 13,800 | -0.04(-0.50%) |
Apr 10, 2006 | 8.050 | 8.200 | 8.050 | 8.060 | 30,200 | -0.02(-0.25%) |
Apr 07, 2006 | 8.130 | 8.139 | 8.070 | 8.080 | 46,300 | -0.04(-0.49%) |
Apr 06, 2006 | 8.120 | 8.140 | 8.100 | 8.120 | 18,900 | -0.03(-0.37%) |
Apr 05, 2006 | 8.170 | 8.250 | 8.110 | 8.150 | 10,300 | -0.02(-0.24%) |
Apr 04, 2006 | 8.195 | 8.196 | 8.100 | 8.170 | 12,000 | +0.06(+0.74%) |
Apr 03, 2006 | 8.180 | 8.330 | 8.110 | 8.110 | 55,800 | -0.03(-0.37%) |
Mar 31, 2006 | 8.170 | 8.190 | 8.130 | 8.140 | 9,600 | -0.05(-0.61%) |
Mar 30, 2006 | 8.170 | 8.190 | 8.130 | 8.190 | 12,000 | +0.05(+0.61%) |
Mar 29, 2006 | 8.100 | 8.170 | 8.100 | 8.140 | 24,400 | -0.03(-0.37%) |
Mar 28, 2006 | 8.150 | 8.170 | 8.120 | 8.170 | 13,500 | +0.02(+0.25%) |
Mar 27, 2006 | 8.160 | 8.160 | 8.100 | 8.150 | 11,700 | -0.01(-0.12%) |
Mar 24, 2006 | 8.110 | 8.160 | 8.110 | 8.160 | 7,700 | +0.05(+0.62%) |
Mar 23, 2006 | 8.130 | 8.180 | 8.110 | 8.110 | 12,000 | -0.04(-0.49%) |
Mar 22, 2006 | 8.120 | 8.170 | 8.120 | 8.150 | 12,300 | -0.03(-0.37%) |
Mar 21, 2006 | 8.100 | 8.190 | 8.100 | 8.180 | 51,400 | +0.06(+0.74%) |
Mar 20, 2006 | 8.100 | 8.120 | 8.100 | 8.120 | 42,500 | +0.06(+0.74%) |
Mar 17, 2006 | 8.030 | 8.110 | 8.030 | 8.060 | 57,700 | +0.00(+0.00%) |
Mar 16, 2006 | 8.050 | 8.100 | 8.050 | 8.060 | 10,300 | +0.02(+0.25%) |
Mar 15, 2006 | 7.980 | 8.070 | 7.980 | 8.040 | 47,800 | +0.01(+0.12%) |
Mar 14, 2006 | 8.010 | 8.050 | 7.970 | 8.030 | 12,500 | +0.05(+0.63%) |
Mar 13, 2006 | 8.000 | 8.050 | 7.980 | 7.980 | 11,700 | -0.05(-0.62%) |
Mar 10, 2006 | 7.960 | 8.080 | 7.960 | 8.030 | 12,000 | -0.04(-0.50%) |
Mar 09, 2006 | 7.970 | 8.070 | 7.970 | 8.070 | 19,800 | +0.10(+1.25%) |
Mar 08, 2006 | 8.010 | 8.010 | 7.920 | 7.970 | 17,500 | -0.04(-0.50%) |
Mar 07, 2006 | 8.070 | 8.090 | 7.920 | 8.010 | 20,600 | -0.01(-0.12%) |
Mar 06, 2006 | 8.080 | 8.080 | 7.970 | 8.020 | 17,300 | -0.05(-0.62%) |
Mar 03, 2006 | 8.050 | 8.090 | 8.050 | 8.070 | 20,500 | +0.03(+0.37%) |
Mar 02, 2006 | 8.050 | 8.100 | 8.028 | 8.040 | 8,800 | -0.05(-0.62%) |