Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.190 | 7.460 | 7.190 | 7.380 | 1,568,800 | +0.18(+2.50%) |
May 30, 2006 | 7.420 | 7.570 | 7.190 | 7.200 | 1,727,900 | -0.05(-0.69%) |
May 26, 2006 | 7.440 | 7.440 | 7.200 | 7.250 | 755,000 | -0.13(-1.76%) |
May 25, 2006 | 7.130 | 7.380 | 7.070 | 7.380 | 920,300 | +0.35(+4.98%) |
May 24, 2006 | 7.090 | 7.330 | 6.880 | 7.030 | 1,237,000 | -0.09(-1.26%) |
May 23, 2006 | 7.180 | 7.400 | 7.100 | 7.120 | 1,325,600 | +0.10(+1.42%) |
May 22, 2006 | 6.860 | 7.150 | 6.700 | 7.020 | 1,970,700 | -0.04(-0.57%) |
May 19, 2006 | 6.920 | 7.360 | 6.630 | 7.060 | 3,450,100 | -0.22(-3.02%) |
May 18, 2006 | 7.500 | 7.530 | 7.280 | 7.280 | 1,346,700 | -0.19(-2.54%) |
May 17, 2006 | 7.670 | 7.770 | 7.460 | 7.470 | 883,200 | -0.27(-3.49%) |
May 16, 2006 | 7.900 | 7.990 | 7.680 | 7.740 | 867,800 | -0.12(-1.53%) |
May 15, 2006 | 8.100 | 8.140 | 7.680 | 7.860 | 1,811,900 | -0.40(-4.84%) |
May 12, 2006 | 8.600 | 8.610 | 8.190 | 8.260 | 1,275,500 | -0.34(-3.95%) |
May 11, 2006 | 8.890 | 8.940 | 8.600 | 8.600 | 1,088,100 | -0.27(-3.04%) |
May 10, 2006 | 8.820 | 8.880 | 8.650 | 8.870 | 1,493,600 | +0.10(+1.14%) |
May 09, 2006 | 8.800 | 8.880 | 8.640 | 8.770 | 619,700 | -0.06(-0.68%) |
May 08, 2006 | 8.720 | 8.880 | 8.600 | 8.830 | 1,066,500 | +0.01(+0.11%) |
May 05, 2006 | 9.050 | 9.150 | 8.800 | 8.820 | 882,800 | -0.17(-1.89%) |
May 04, 2006 | 9.000 | 9.200 | 8.610 | 8.990 | 1,131,700 | -0.09(-0.99%) |
May 03, 2006 | 9.300 | 9.440 | 9.000 | 9.080 | 1,718,800 | +0.11(+1.23%) |
May 02, 2006 | 8.810 | 9.090 | 8.810 | 8.970 | 1,189,400 | +0.23(+2.63%) |
May 01, 2006 | 8.430 | 9.070 | 8.430 | 8.740 | 1,206,900 | +0.34(+4.05%) |
Apr 28, 2006 | 8.300 | 8.540 | 8.300 | 8.400 | 705,700 | +0.08(+0.96%) |
Apr 27, 2006 | 8.620 | 8.700 | 8.160 | 8.320 | 1,331,800 | -0.39(-4.48%) |
Apr 26, 2006 | 8.790 | 8.950 | 8.650 | 8.710 | 971,100 | -0.16(-1.80%) |
Apr 25, 2006 | 9.030 | 9.100 | 8.810 | 8.870 | 1,202,600 | -0.08(-0.89%) |
Apr 24, 2006 | 9.210 | 9.210 | 8.900 | 8.950 | 1,097,600 | -0.31(-3.35%) |
Apr 21, 2006 | 9.410 | 9.410 | 9.170 | 9.260 | 674,200 | +0.06(+0.65%) |
Apr 20, 2006 | 9.520 | 9.580 | 9.020 | 9.200 | 772,700 | -0.20(-2.13%) |
Apr 19, 2006 | 9.200 | 9.400 | 9.140 | 9.400 | 841,100 | +0.20(+2.17%) |
Apr 18, 2006 | 8.920 | 9.250 | 8.920 | 9.200 | 968,600 | +0.28(+3.14%) |
Apr 17, 2006 | 8.940 | 9.000 | 8.750 | 8.920 | 808,600 | +0.12(+1.36%) |
Apr 13, 2006 | 8.780 | 8.850 | 8.440 | 8.800 | 767,400 | +0.02(+0.23%) |
Apr 12, 2006 | 8.900 | 9.000 | 8.770 | 8.780 | 633,800 | -0.12(-1.35%) |
Apr 11, 2006 | 9.220 | 9.320 | 8.750 | 8.900 | 980,700 | -0.10(-1.11%) |
Apr 10, 2006 | 9.060 | 9.360 | 9.000 | 9.000 | 999,300 | -0.07(-0.77%) |
Apr 07, 2006 | 9.510 | 9.560 | 8.700 | 9.070 | 830,700 | -0.44(-4.63%) |
Apr 06, 2006 | 9.760 | 9.840 | 9.450 | 9.510 | 859,700 | -0.15(-1.55%) |
Apr 05, 2006 | 9.420 | 9.660 | 9.200 | 9.660 | 737,200 | +0.26(+2.77%) |
Apr 04, 2006 | 9.420 | 9.480 | 9.160 | 9.400 | 817,100 | -0.04(-0.42%) |
Apr 03, 2006 | 9.400 | 9.660 | 9.340 | 9.440 | 1,140,600 | +0.17(+1.83%) |
Mar 31, 2006 | 9.690 | 9.700 | 9.150 | 9.270 | 1,399,400 | -0.44(-4.53%) |
Mar 30, 2006 | 9.710 | 9.830 | 9.550 | 9.710 | 777,200 | +0.05(+0.52%) |
Mar 29, 2006 | 9.730 | 9.730 | 9.390 | 9.660 | 1,197,500 | +0.36(+3.87%) |
Mar 28, 2006 | 8.950 | 9.300 | 8.830 | 9.300 | 1,323,000 | +0.57(+6.53%) |
Mar 27, 2006 | 8.860 | 8.860 | 8.550 | 8.730 | 703,600 | -0.09(-1.02%) |
Mar 24, 2006 | 8.680 | 8.930 | 8.660 | 8.820 | 687,300 | +0.13(+1.50%) |
Mar 23, 2006 | 8.450 | 8.820 | 8.450 | 8.690 | 739,000 | +0.25(+2.96%) |
Mar 22, 2006 | 8.150 | 8.600 | 8.140 | 8.440 | 890,700 | +0.24(+2.93%) |
Mar 21, 2006 | 8.300 | 8.500 | 8.070 | 8.200 | 872,300 | -0.15(-1.80%) |
Mar 20, 2006 | 8.650 | 8.850 | 8.190 | 8.350 | 963,200 | -0.40(-4.57%) |
Mar 17, 2006 | 8.940 | 8.960 | 8.750 | 8.750 | 1,050,100 | -0.15(-1.69%) |
Mar 16, 2006 | 8.900 | 9.000 | 8.730 | 8.900 | 665,900 | -0.09(-1.00%) |
Mar 15, 2006 | 8.820 | 8.990 | 8.720 | 8.990 | 744,400 | +0.17(+1.93%) |
Mar 14, 2006 | 8.760 | 8.870 | 8.490 | 8.820 | 724,400 | +0.14(+1.61%) |
Mar 13, 2006 | 8.390 | 8.770 | 8.390 | 8.680 | 866,800 | +0.28(+3.33%) |
Mar 10, 2006 | 8.300 | 8.650 | 8.120 | 8.400 | 624,500 | +0.10(+1.20%) |
Mar 09, 2006 | 8.460 | 8.770 | 8.290 | 8.300 | 964,200 | -0.07(-0.84%) |
Mar 08, 2006 | 8.260 | 8.510 | 8.070 | 8.370 | 1,225,900 | -0.09(-1.06%) |
Mar 07, 2006 | 8.870 | 8.870 | 8.320 | 8.460 | 1,424,400 | -0.41(-4.62%) |
Mar 06, 2006 | 9.400 | 9.400 | 8.690 | 8.870 | 1,148,700 | -0.63(-6.63%) |
Mar 03, 2006 | 9.650 | 9.720 | 9.500 | 9.500 | 503,000 | -0.17(-1.76%) |
Mar 02, 2006 | 9.340 | 9.670 | 9.250 | 9.670 | 762,400 | +0.32(+3.42%) |