Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.275 | 7.337 | 7.213 | 7.226 | 43,793 | -0.05(-0.68%) |
May 30, 2006 | 7.275 | 7.482 | 7.275 | 7.275 | 49,064 | -0.02(-0.34%) |
May 26, 2006 | 7.366 | 7.371 | 7.275 | 7.300 | 19,463 | -0.09(-1.17%) |
May 25, 2006 | 7.411 | 7.495 | 7.349 | 7.386 | 46,631 | -0.01(-0.13%) |
May 24, 2006 | 7.398 | 7.702 | 7.312 | 7.396 | 135,435 | -0.07(-0.89%) |
May 23, 2006 | 7.371 | 7.583 | 7.371 | 7.462 | 57,985 | +0.09(+1.24%) |
May 22, 2006 | 7.238 | 7.421 | 7.226 | 7.371 | 77,855 | +0.09(+1.25%) |
May 19, 2006 | 7.221 | 7.334 | 7.127 | 7.280 | 71,367 | -0.00(-0.03%) |
May 18, 2006 | 7.393 | 7.440 | 7.280 | 7.282 | 33,656 | -0.13(-1.70%) |
May 17, 2006 | 7.472 | 7.707 | 7.403 | 7.408 | 58,796 | -0.10(-1.28%) |
May 16, 2006 | 7.455 | 7.729 | 7.455 | 7.504 | 53,119 | +0.07(+1.00%) |
May 15, 2006 | 7.329 | 7.620 | 7.278 | 7.430 | 93,263 | +0.12(+1.65%) |
May 12, 2006 | 7.278 | 7.495 | 6.952 | 7.310 | 190,988 | -0.00(-0.03%) |
May 11, 2006 | 7.428 | 7.428 | 7.228 | 7.312 | 152,871 | -0.14(-1.89%) |
May 10, 2006 | 7.388 | 7.729 | 7.388 | 7.453 | 67,717 | +0.05(+0.63%) |
May 09, 2006 | 7.593 | 7.611 | 7.398 | 7.406 | 37,305 | -0.22(-2.94%) |
May 08, 2006 | 7.707 | 7.744 | 7.599 | 7.630 | 12,164 | -0.11(-1.43%) |
May 05, 2006 | 7.591 | 7.855 | 7.591 | 7.741 | 54,741 | +0.15(+1.92%) |
May 04, 2006 | 7.591 | 7.601 | 7.571 | 7.596 | 13,786 | +0.01(+0.16%) |
May 03, 2006 | 7.855 | 7.855 | 7.583 | 7.583 | 23,518 | -0.30(-3.76%) |
May 02, 2006 | 7.435 | 7.938 | 7.435 | 7.879 | 64,068 | +0.47(+6.32%) |
May 01, 2006 | 7.497 | 7.522 | 7.411 | 7.411 | 10,948 | -0.06(-0.83%) |
Apr 28, 2006 | 7.423 | 7.509 | 7.403 | 7.472 | 23,518 | +0.03(+0.46%) |
Apr 27, 2006 | 7.435 | 7.485 | 7.413 | 7.438 | 16,625 | -0.02(-0.30%) |
Apr 26, 2006 | 7.425 | 7.460 | 7.411 | 7.460 | 37,711 | +0.02(+0.33%) |
Apr 25, 2006 | 7.425 | 7.435 | 7.398 | 7.435 | 23,113 | -0.01(-0.13%) |
Apr 24, 2006 | 7.416 | 7.445 | 7.398 | 7.445 | 16,625 | +0.03(+0.40%) |
Apr 21, 2006 | 7.349 | 7.425 | 7.300 | 7.416 | 42,982 | +0.12(+1.59%) |
Apr 20, 2006 | 7.421 | 7.421 | 7.300 | 7.300 | 13,381 | -0.12(-1.66%) |
Apr 19, 2006 | 7.359 | 7.423 | 7.337 | 7.423 | 18,247 | +0.05(+0.67%) |
Apr 18, 2006 | 7.302 | 7.374 | 7.278 | 7.374 | 28,790 | +0.09(+1.18%) |
Apr 17, 2006 | 7.305 | 7.329 | 7.287 | 7.287 | 27,979 | -0.05(-0.71%) |
Apr 13, 2006 | 7.285 | 7.339 | 7.275 | 7.339 | 4,054 | +0.05(+0.74%) |
Apr 12, 2006 | 7.300 | 7.300 | 7.278 | 7.285 | 8,515 | +0.01(+0.10%) |
Apr 11, 2006 | 7.285 | 7.310 | 7.275 | 7.278 | 17,030 | -0.01(-0.10%) |
Apr 10, 2006 | 7.305 | 7.381 | 7.282 | 7.285 | 83,937 | -0.04(-0.51%) |
Apr 07, 2006 | 7.448 | 7.460 | 7.300 | 7.322 | 49,064 | -0.11(-1.49%) |
Apr 06, 2006 | 7.401 | 7.458 | 7.398 | 7.433 | 15,003 | +0.03(+0.40%) |
Apr 05, 2006 | 7.401 | 7.433 | 7.398 | 7.403 | 17,030 | +0.00(+0.03%) |
Apr 04, 2006 | 7.435 | 7.443 | 7.398 | 7.401 | 25,140 | +0.04(+0.50%) |
Apr 03, 2006 | 7.487 | 7.522 | 7.347 | 7.364 | 15,814 | -0.12(-1.65%) |
Mar 31, 2006 | 7.455 | 7.492 | 7.433 | 7.487 | 16,219 | +0.03(+0.43%) |
Mar 30, 2006 | 7.349 | 7.455 | 7.349 | 7.455 | 27,979 | +0.08(+1.10%) |
Mar 29, 2006 | 7.176 | 7.430 | 7.176 | 7.374 | 34,467 | +0.22(+3.10%) |
Mar 28, 2006 | 7.107 | 7.189 | 7.107 | 7.152 | 14,597 | +0.00(+0.00%) |
Mar 27, 2006 | 7.115 | 7.152 | 7.065 | 7.152 | 13,786 | -0.00(-0.03%) |
Mar 24, 2006 | 7.011 | 7.176 | 7.011 | 7.154 | 10,542 | +0.15(+2.11%) |
Mar 23, 2006 | 7.065 | 7.090 | 7.006 | 7.006 | 49,064 | -0.08(-1.18%) |
Mar 22, 2006 | 7.063 | 7.090 | 7.028 | 7.090 | 8,920 | +0.06(+0.88%) |
Mar 21, 2006 | 7.206 | 7.213 | 7.028 | 7.028 | 100,968 | -0.17(-2.40%) |
Mar 20, 2006 | 7.300 | 7.300 | 7.152 | 7.201 | 68,528 | -0.14(-1.85%) |
Mar 17, 2006 | 7.679 | 7.679 | 7.337 | 7.337 | 181,256 | -0.34(-4.46%) |
Mar 16, 2006 | 7.559 | 7.682 | 7.559 | 7.679 | 14,597 | +0.09(+1.24%) |
Mar 15, 2006 | 7.522 | 7.586 | 7.522 | 7.586 | 9,326 | +0.08(+1.05%) |
Mar 14, 2006 | 7.181 | 7.507 | 7.176 | 7.507 | 53,119 | +0.28(+3.89%) |
Mar 13, 2006 | 7.162 | 7.250 | 7.162 | 7.226 | 30,006 | +0.06(+0.90%) |
Mar 10, 2006 | 7.152 | 7.189 | 7.152 | 7.162 | 10,542 | +0.01(+0.10%) |
Mar 09, 2006 | 7.170 | 7.170 | 7.152 | 7.154 | 25,546 | -0.00(-0.07%) |
Mar 08, 2006 | 7.152 | 7.167 | 7.152 | 7.159 | 17,436 | -0.02(-0.24%) |
Mar 07, 2006 | 7.285 | 7.285 | 7.176 | 7.176 | 13,786 | -0.05(-0.68%) |
Mar 06, 2006 | 7.275 | 7.275 | 7.218 | 7.226 | 12,975 | -0.06(-0.85%) |
Mar 03, 2006 | 7.250 | 7.312 | 7.189 | 7.287 | 44,199 | +0.08(+1.06%) |
Mar 02, 2006 | 7.157 | 7.218 | 7.152 | 7.211 | 64,068 | +0.05(+0.69%) |