Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.210 | 7.210 | 6.980 | 7.090 | 94,365 | -0.15(-2.07%) |
May 30, 2006 | 7.130 | 7.240 | 7.010 | 7.240 | 96,074 | +0.14(+1.97%) |
May 26, 2006 | 7.090 | 7.180 | 7.050 | 7.100 | 136,528 | -0.04(-0.56%) |
May 25, 2006 | 7.136 | 7.200 | 7.080 | 7.140 | 51,453 | -0.04(-0.56%) |
May 24, 2006 | 7.260 | 7.260 | 7.060 | 7.180 | 230,936 | -0.06(-0.83%) |
May 23, 2006 | 7.260 | 7.420 | 7.220 | 7.240 | 95,927 | -0.04(-0.55%) |
May 22, 2006 | 7.210 | 7.340 | 7.080 | 7.280 | 83,675 | +0.09(+1.25%) |
May 19, 2006 | 7.100 | 7.250 | 6.970 | 7.190 | 57,947 | +0.13(+1.84%) |
May 18, 2006 | 6.750 | 7.300 | 6.750 | 7.060 | 122,983 | +0.31(+4.59%) |
May 17, 2006 | 6.700 | 6.950 | 6.650 | 6.750 | 135,819 | +0.03(+0.45%) |
May 16, 2006 | 6.800 | 6.875 | 6.650 | 6.720 | 82,423 | -0.11(-1.61%) |
May 15, 2006 | 7.180 | 7.200 | 6.810 | 6.830 | 80,559 | -0.33(-4.61%) |
May 12, 2006 | 7.000 | 7.260 | 6.900 | 7.160 | 111,617 | +0.16(+2.29%) |
May 11, 2006 | 7.000 | 7.190 | 6.950 | 7.000 | 163,560 | -0.04(-0.57%) |
May 10, 2006 | 7.000 | 7.100 | 6.950 | 7.040 | 64,242 | -0.01(-0.14%) |
May 09, 2006 | 7.270 | 7.270 | 6.900 | 7.050 | 138,190 | -0.29(-3.95%) |
May 08, 2006 | 7.410 | 7.460 | 7.300 | 7.340 | 101,665 | -0.07(-0.94%) |
May 05, 2006 | 7.570 | 7.570 | 7.360 | 7.410 | 98,174 | -0.17(-2.31%) |
May 04, 2006 | 7.520 | 7.750 | 7.490 | 7.585 | 89,732 | +0.04(+0.46%) |
May 03, 2006 | 7.600 | 7.600 | 7.490 | 7.550 | 78,775 | -0.05(-0.66%) |
May 02, 2006 | 7.700 | 7.850 | 7.560 | 7.600 | 191,444 | -0.12(-1.55%) |
May 01, 2006 | 7.710 | 7.880 | 7.650 | 7.720 | 148,105 | +0.09(+1.18%) |
Apr 28, 2006 | 7.310 | 7.770 | 7.170 | 7.630 | 206,800 | +0.31(+4.23%) |
Apr 27, 2006 | 7.430 | 7.460 | 7.310 | 7.320 | 103,497 | -0.11(-1.48%) |
Apr 26, 2006 | 7.470 | 7.560 | 7.420 | 7.430 | 76,524 | -0.02(-0.27%) |
Apr 25, 2006 | 7.350 | 7.550 | 7.320 | 7.450 | 86,241 | +0.08(+1.09%) |
Apr 24, 2006 | 7.460 | 7.510 | 7.360 | 7.370 | 82,028 | -0.11(-1.47%) |
Apr 21, 2006 | 7.570 | 7.680 | 7.450 | 7.480 | 130,537 | -0.05(-0.66%) |
Apr 20, 2006 | 7.600 | 7.690 | 7.520 | 7.530 | 107,484 | -0.05(-0.66%) |
Apr 19, 2006 | 7.660 | 7.900 | 7.470 | 7.580 | 241,379 | -0.09(-1.17%) |
Apr 18, 2006 | 7.770 | 7.840 | 7.660 | 7.670 | 92,320 | -0.11(-1.41%) |
Apr 17, 2006 | 7.880 | 7.900 | 7.780 | 7.780 | 64,534 | -0.12(-1.52%) |
Apr 13, 2006 | 7.780 | 7.910 | 7.780 | 7.900 | 118,755 | +0.14(+1.80%) |
Apr 12, 2006 | 8.120 | 8.099 | 7.760 | 7.760 | 145,403 | -0.36(-4.43%) |
Apr 11, 2006 | 8.159 | 8.220 | 8.000 | 8.120 | 106,822 | +0.07(+0.87%) |
Apr 10, 2006 | 8.050 | 8.150 | 8.006 | 8.050 | 160,063 | +0.02(+0.25%) |
Apr 07, 2006 | 8.140 | 8.220 | 7.940 | 8.030 | 202,648 | -0.12(-1.47%) |
Apr 06, 2006 | 7.999 | 8.237 | 7.980 | 8.150 | 241,120 | +0.15(+1.88%) |
Apr 05, 2006 | 7.960 | 8.000 | 7.830 | 8.000 | 112,351 | +0.06(+0.76%) |
Apr 04, 2006 | 7.800 | 8.000 | 7.710 | 7.940 | 84,081 | +0.17(+2.19%) |
Apr 03, 2006 | 7.890 | 7.890 | 7.730 | 7.770 | 111,518 | -0.04(-0.51%) |
Mar 31, 2006 | 7.830 | 7.950 | 7.740 | 7.810 | 227,353 | -0.09(-1.14%) |
Mar 30, 2006 | 7.969 | 7.980 | 7.840 | 7.900 | 134,107 | +0.04(+0.51%) |
Mar 29, 2006 | 7.880 | 8.170 | 7.840 | 7.860 | 197,351 | +0.00(+0.00%) |
Mar 28, 2006 | 7.460 | 8.140 | 7.450 | 7.860 | 313,232 | +0.42(+5.65%) |
Mar 27, 2006 | 7.270 | 7.450 | 7.160 | 7.440 | 157,462 | +0.19(+2.62%) |
Mar 24, 2006 | 7.500 | 7.500 | 7.230 | 7.250 | 60,466 | -0.21(-2.82%) |
Mar 23, 2006 | 7.330 | 7.650 | 7.330 | 7.460 | 62,600 | +0.09(+1.22%) |
Mar 22, 2006 | 7.300 | 7.640 | 7.290 | 7.370 | 56,200 | +0.00(+0.00%) |
Mar 21, 2006 | 7.430 | 7.470 | 7.280 | 7.370 | 57,187 | -0.02(-0.27%) |
Mar 20, 2006 | 7.000 | 7.510 | 6.990 | 7.390 | 154,328 | +0.40(+5.72%) |
Mar 17, 2006 | 6.990 | 7.020 | 6.860 | 6.990 | 166,335 | -0.02(-0.29%) |
Mar 16, 2006 | 7.050 | 7.124 | 6.890 | 7.010 | 87,337 | -0.07(-0.99%) |
Mar 15, 2006 | 7.140 | 7.199 | 7.060 | 7.080 | 34,448 | -0.10(-1.39%) |
Mar 14, 2006 | 7.070 | 7.210 | 7.050 | 7.180 | 20,995 | +0.12(+1.70%) |
Mar 13, 2006 | 7.030 | 7.120 | 7.030 | 7.060 | 20,117 | +0.03(+0.43%) |
Mar 10, 2006 | 7.111 | 7.220 | 6.940 | 7.030 | 70,088 | -0.16(-2.23%) |
Mar 09, 2006 | 7.090 | 7.230 | 7.070 | 7.190 | 43,177 | +0.06(+0.84%) |
Mar 08, 2006 | 7.290 | 7.300 | 7.000 | 7.130 | 42,970 | -0.15(-2.06%) |
Mar 07, 2006 | 7.330 | 7.400 | 7.250 | 7.280 | 54,779 | -0.05(-0.68%) |
Mar 06, 2006 | 7.510 | 7.560 | 7.310 | 7.330 | 25,974 | -0.22(-2.91%) |
Mar 03, 2006 | 7.580 | 7.620 | 7.400 | 7.550 | 118,072 | -0.01(-0.13%) |
Mar 02, 2006 | 7.550 | 7.630 | 7.500 | 7.560 | 32,036 | +0.05(+0.67%) |