Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.343 | 7.549 | 7.267 | 7.527 | 129,750 | +0.21(+2.81%) |
May 30, 2006 | 7.244 | 7.603 | 7.244 | 7.321 | 119,141 | +0.05(+0.63%) |
May 26, 2006 | 7.458 | 7.458 | 7.168 | 7.275 | 103,625 | -0.21(-2.75%) |
May 25, 2006 | 7.153 | 7.504 | 7.130 | 7.481 | 119,151 | +0.25(+3.48%) |
May 24, 2006 | 7.343 | 7.427 | 7.054 | 7.229 | 361,686 | -0.12(-1.66%) |
May 23, 2006 | 7.725 | 7.801 | 7.351 | 7.351 | 176,602 | -0.38(-4.93%) |
May 22, 2006 | 7.931 | 7.969 | 7.671 | 7.732 | 97,207 | -0.20(-2.50%) |
May 19, 2006 | 7.961 | 7.961 | 7.664 | 7.931 | 171,231 | +0.05(+0.58%) |
May 18, 2006 | 7.984 | 8.167 | 7.839 | 7.885 | 143,274 | -0.10(-1.24%) |
May 17, 2006 | 7.923 | 8.007 | 7.870 | 7.984 | 147,274 | +0.05(+0.58%) |
May 16, 2006 | 7.778 | 8.007 | 7.778 | 7.938 | 135,878 | +0.14(+1.76%) |
May 15, 2006 | 7.923 | 8.114 | 7.740 | 7.801 | 258,577 | -0.22(-2.76%) |
May 12, 2006 | 7.923 | 8.274 | 7.694 | 8.022 | 251,985 | +0.08(+0.96%) |
May 11, 2006 | 8.388 | 8.442 | 7.885 | 7.946 | 225,776 | -0.45(-5.36%) |
May 10, 2006 | 8.175 | 8.876 | 8.175 | 8.396 | 1,230,492 | +0.05(+0.64%) |
May 09, 2006 | 8.083 | 8.342 | 8.083 | 8.342 | 91,710 | +0.26(+3.21%) |
May 08, 2006 | 8.205 | 8.312 | 8.045 | 8.083 | 106,468 | -0.12(-1.42%) |
May 05, 2006 | 8.106 | 8.274 | 8.106 | 8.199 | 101,595 | +0.12(+1.53%) |
May 04, 2006 | 7.984 | 8.182 | 7.984 | 8.076 | 84,535 | +0.07(+0.86%) |
May 03, 2006 | 7.969 | 8.037 | 7.885 | 8.007 | 141,152 | +0.05(+0.67%) |
May 02, 2006 | 8.015 | 8.030 | 7.893 | 7.954 | 269,255 | -0.05(-0.67%) |
May 01, 2006 | 8.076 | 8.144 | 7.976 | 8.007 | 268,281 | -0.05(-0.57%) |
Apr 28, 2006 | 7.839 | 8.114 | 7.618 | 8.053 | 505,924 | -0.26(-3.12%) |
Apr 27, 2006 | 8.159 | 8.312 | 8.038 | 8.312 | 446,033 | +0.05(+0.65%) |
Apr 26, 2006 | 8.228 | 8.297 | 8.068 | 8.259 | 490,153 | +0.20(+2.46%) |
Apr 25, 2006 | 8.079 | 8.098 | 7.931 | 8.060 | 86,813 | -0.01(-0.09%) |
Apr 24, 2006 | 8.091 | 8.114 | 8.057 | 8.068 | 122,068 | -0.01(-0.09%) |
Apr 21, 2006 | 8.152 | 8.152 | 8.045 | 8.076 | 94,103 | -0.05(-0.57%) |
Apr 20, 2006 | 8.198 | 8.243 | 8.083 | 8.122 | 202,974 | -0.04(-0.46%) |
Apr 19, 2006 | 7.900 | 8.198 | 7.839 | 8.159 | 405,942 | +0.28(+3.58%) |
Apr 18, 2006 | 7.969 | 7.969 | 7.786 | 7.877 | 168,394 | -0.09(-1.15%) |
Apr 17, 2006 | 8.007 | 8.045 | 7.732 | 7.969 | 348,034 | +0.27(+3.47%) |
Apr 13, 2006 | 7.626 | 7.702 | 7.565 | 7.702 | 122,696 | +0.09(+1.20%) |
Apr 12, 2006 | 7.595 | 7.801 | 7.504 | 7.610 | 252,239 | +0.02(+0.20%) |
Apr 11, 2006 | 7.595 | 7.694 | 7.397 | 7.595 | 243,133 | +0.01(+0.10%) |
Apr 10, 2006 | 7.816 | 7.992 | 7.588 | 7.588 | 442,239 | -0.24(-3.02%) |
Apr 07, 2006 | 7.221 | 8.159 | 7.122 | 7.824 | 901,949 | +0.60(+8.34%) |
Apr 06, 2006 | 7.054 | 7.260 | 7.054 | 7.221 | 80,016 | +0.15(+2.16%) |
Apr 05, 2006 | 7.176 | 7.176 | 6.909 | 7.069 | 130,412 | -0.11(-1.59%) |
Apr 04, 2006 | 7.061 | 7.221 | 6.848 | 7.183 | 234,721 | +0.02(+0.21%) |
Apr 03, 2006 | 7.282 | 7.282 | 7.122 | 7.168 | 106,375 | -0.09(-1.26%) |
Mar 31, 2006 | 7.183 | 7.260 | 7.130 | 7.260 | 182,780 | +0.07(+0.95%) |
Mar 30, 2006 | 7.077 | 7.206 | 7.077 | 7.191 | 197,226 | +0.11(+1.62%) |
Mar 29, 2006 | 7.046 | 7.099 | 7.037 | 7.077 | 89,941 | +0.02(+0.32%) |
Mar 28, 2006 | 7.138 | 7.168 | 7.054 | 7.054 | 96,025 | -0.06(-0.86%) |
Mar 27, 2006 | 7.206 | 7.206 | 7.069 | 7.115 | 182,359 | -0.11(-1.48%) |
Mar 24, 2006 | 7.016 | 7.221 | 7.016 | 7.221 | 224,154 | +0.21(+2.93%) |
Mar 23, 2006 | 6.977 | 7.092 | 6.886 | 7.016 | 471,435 | +0.01(+0.11%) |
Mar 22, 2006 | 6.863 | 7.008 | 6.848 | 7.008 | 224,636 | +0.14(+2.00%) |
Mar 21, 2006 | 6.772 | 6.932 | 6.772 | 6.871 | 198,787 | +0.07(+1.01%) |
Mar 20, 2006 | 6.558 | 6.901 | 6.558 | 6.802 | 316,880 | +0.29(+4.45%) |
Mar 17, 2006 | 6.489 | 6.550 | 6.337 | 6.512 | 317,936 | +0.05(+0.83%) |
Mar 16, 2006 | 6.467 | 6.550 | 6.345 | 6.459 | 242,268 | -0.01(-0.12%) |
Mar 15, 2006 | 6.604 | 6.650 | 6.413 | 6.467 | 133,106 | -0.05(-0.70%) |
Mar 14, 2006 | 6.322 | 6.611 | 6.322 | 6.512 | 261,021 | +0.26(+4.15%) |
Mar 13, 2006 | 6.436 | 6.436 | 6.245 | 6.253 | 117,538 | -0.14(-2.15%) |
Mar 10, 2006 | 6.367 | 6.451 | 6.306 | 6.390 | 96,934 | +0.05(+0.84%) |
Mar 09, 2006 | 6.436 | 6.436 | 6.276 | 6.337 | 125,313 | -0.10(-1.54%) |
Mar 08, 2006 | 6.482 | 6.596 | 6.271 | 6.436 | 132,716 | -0.04(-0.59%) |
Mar 07, 2006 | 6.360 | 6.596 | 6.284 | 6.474 | 184,908 | +0.10(+1.55%) |
Mar 06, 2006 | 6.383 | 6.528 | 6.337 | 6.375 | 135,794 | -0.03(-0.48%) |
Mar 03, 2006 | 6.337 | 6.520 | 6.329 | 6.406 | 587,581 | +0.25(+4.09%) |
Mar 02, 2006 | 5.910 | 6.207 | 5.879 | 6.154 | 276,881 | +0.26(+4.40%) |