Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.160 | 6.300 | 6.070 | 6.240 | 30,026 | +0.07(+1.13%) |
May 30, 2006 | 6.380 | 6.640 | 6.130 | 6.170 | 41,577 | -0.26(-4.04%) |
May 26, 2006 | 6.320 | 6.480 | 6.280 | 6.430 | 28,245 | +0.16(+2.55%) |
May 25, 2006 | 6.060 | 6.330 | 6.050 | 6.270 | 57,525 | +0.22(+3.64%) |
May 24, 2006 | 6.600 | 6.600 | 6.040 | 6.050 | 51,839 | -0.30(-4.72%) |
May 23, 2006 | 6.490 | 6.550 | 6.260 | 6.350 | 59,086 | +0.13(+2.09%) |
May 22, 2006 | 6.230 | 6.640 | 6.170 | 6.220 | 51,929 | -0.08(-1.27%) |
May 19, 2006 | 6.040 | 6.340 | 5.900 | 6.300 | 92,795 | +0.22(+3.62%) |
May 18, 2006 | 6.530 | 6.530 | 6.030 | 6.080 | 93,000 | -0.39(-6.03%) |
May 17, 2006 | 6.730 | 6.820 | 6.360 | 6.470 | 87,758 | -0.35(-5.13%) |
May 16, 2006 | 6.990 | 7.060 | 6.800 | 6.820 | 74,477 | -0.17(-2.43%) |
May 15, 2006 | 7.370 | 7.490 | 6.810 | 6.990 | 98,055 | -0.28(-3.85%) |
May 12, 2006 | 7.300 | 7.600 | 7.180 | 7.270 | 51,440 | -0.03(-0.41%) |
May 11, 2006 | 7.650 | 7.650 | 7.300 | 7.300 | 60,643 | -0.18(-2.41%) |
May 10, 2006 | 7.650 | 7.650 | 7.400 | 7.480 | 62,274 | +0.02(+0.27%) |
May 09, 2006 | 7.450 | 7.680 | 7.290 | 7.460 | 69,371 | -0.01(-0.13%) |
May 08, 2006 | 7.560 | 7.590 | 7.350 | 7.470 | 96,872 | -0.12(-1.58%) |
May 05, 2006 | 8.130 | 8.130 | 7.460 | 7.590 | 174,406 | -0.36(-4.53%) |
May 04, 2006 | 7.950 | 8.210 | 7.950 | 7.950 | 53,001 | -0.06(-0.75%) |
May 03, 2006 | 8.170 | 8.230 | 7.860 | 8.010 | 65,918 | -0.20(-2.44%) |
May 02, 2006 | 8.140 | 8.470 | 8.140 | 8.210 | 63,397 | +0.01(+0.12%) |
May 01, 2006 | 8.400 | 8.500 | 8.160 | 8.200 | 77,976 | -0.16(-1.91%) |
Apr 28, 2006 | 8.020 | 8.500 | 8.010 | 8.360 | 120,700 | +0.31(+3.85%) |
Apr 27, 2006 | 7.870 | 8.080 | 7.710 | 8.050 | 148,730 | -0.09(-1.11%) |
Apr 26, 2006 | 8.270 | 8.550 | 8.120 | 8.140 | 83,956 | -0.20(-2.40%) |
Apr 25, 2006 | 8.660 | 8.690 | 8.200 | 8.340 | 118,080 | -0.20(-2.34%) |
Apr 24, 2006 | 9.000 | 9.290 | 8.490 | 8.540 | 146,626 | -0.49(-5.43%) |
Apr 21, 2006 | 8.810 | 9.250 | 8.810 | 9.030 | 143,069 | +0.24(+2.73%) |
Apr 20, 2006 | 9.350 | 9.450 | 8.750 | 8.790 | 152,507 | -0.42(-4.56%) |
Apr 19, 2006 | 9.140 | 9.600 | 9.040 | 9.210 | 284,824 | +0.15(+1.66%) |
Apr 18, 2006 | 9.150 | 9.730 | 9.000 | 9.060 | 617,041 | +0.06(+0.67%) |
Apr 17, 2006 | 8.550 | 9.390 | 8.550 | 9.000 | 470,745 | +0.50(+5.88%) |
Apr 13, 2006 | 8.330 | 8.900 | 8.150 | 8.500 | 228,765 | +0.19(+2.29%) |
Apr 12, 2006 | 9.170 | 9.390 | 8.270 | 8.310 | 595,524 | -0.86(-9.38%) |
Apr 11, 2006 | 7.990 | 9.490 | 7.990 | 9.170 | 842,272 | +1.27(+16.08%) |
Apr 10, 2006 | 7.800 | 8.150 | 7.800 | 7.900 | 57,407 | +0.05(+0.61%) |
Apr 07, 2006 | 8.110 | 8.110 | 7.770 | 7.852 | 67,469 | -0.19(-2.34%) |
Apr 06, 2006 | 8.400 | 8.470 | 8.000 | 8.040 | 117,719 | -0.00(-0.01%) |
Apr 05, 2006 | 7.740 | 8.460 | 7.720 | 8.041 | 229,964 | +0.24(+3.09%) |
Apr 04, 2006 | 7.840 | 7.960 | 7.700 | 7.800 | 33,314 | +0.02(+0.26%) |
Apr 03, 2006 | 7.900 | 8.080 | 7.750 | 7.780 | 75,931 | -0.08(-1.02%) |
Mar 31, 2006 | 7.600 | 8.100 | 7.600 | 7.860 | 81,733 | +0.04(+0.51%) |
Mar 30, 2006 | 8.060 | 8.120 | 7.750 | 7.820 | 59,173 | -0.17(-2.13%) |
Mar 29, 2006 | 7.870 | 8.180 | 7.860 | 7.990 | 111,836 | +0.12(+1.52%) |
Mar 28, 2006 | 7.700 | 8.300 | 7.700 | 7.870 | 177,047 | +0.10(+1.29%) |
Mar 27, 2006 | 7.800 | 7.840 | 7.500 | 7.770 | 73,592 | -0.03(-0.38%) |
Mar 24, 2006 | 7.660 | 7.980 | 7.660 | 7.800 | 76,458 | +0.08(+1.04%) |
Mar 23, 2006 | 7.900 | 7.900 | 7.670 | 7.720 | 59,700 | +0.05(+0.65%) |
Mar 22, 2006 | 7.570 | 7.781 | 7.480 | 7.670 | 43,200 | +0.07(+0.92%) |
Mar 21, 2006 | 7.670 | 7.960 | 7.450 | 7.600 | 93,832 | -0.06(-0.78%) |
Mar 20, 2006 | 7.540 | 7.750 | 7.325 | 7.660 | 49,514 | +0.07(+0.92%) |
Mar 17, 2006 | 7.950 | 8.000 | 7.520 | 7.590 | 64,942 | -0.24(-3.07%) |
Mar 16, 2006 | 7.640 | 8.030 | 7.640 | 7.830 | 82,191 | +0.15(+1.95%) |
Mar 15, 2006 | 8.200 | 8.240 | 7.500 | 7.680 | 211,413 | -0.59(-7.13%) |
Mar 14, 2006 | 7.400 | 8.340 | 7.200 | 8.270 | 465,379 | +0.98(+13.44%) |
Mar 13, 2006 | 7.250 | 7.450 | 7.150 | 7.290 | 68,993 | +0.16(+2.24%) |
Mar 10, 2006 | 7.150 | 7.240 | 7.020 | 7.130 | 52,221 | +0.10(+1.42%) |
Mar 09, 2006 | 7.360 | 7.360 | 7.000 | 7.030 | 95,607 | -0.14(-1.95%) |
Mar 08, 2006 | 7.530 | 7.530 | 7.070 | 7.170 | 96,510 | -0.32(-4.27%) |
Mar 07, 2006 | 7.450 | 7.600 | 7.360 | 7.490 | 48,786 | +0.08(+1.07%) |
Mar 06, 2006 | 7.700 | 7.920 | 7.380 | 7.411 | 128,846 | -0.32(-4.13%) |
Mar 03, 2006 | 8.130 | 8.130 | 7.670 | 7.730 | 86,149 | -0.11(-1.40%) |
Mar 02, 2006 | 7.810 | 8.340 | 7.610 | 7.840 | 225,540 | -0.02(-0.25%) |