Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.074 | 7.196 | 7.035 | 7.035 | 85,010 | -0.07(-0.95%) |
May 30, 2006 | 6.951 | 7.133 | 6.926 | 7.103 | 207,909 | +0.15(+2.19%) |
May 26, 2006 | 6.883 | 7.158 | 6.883 | 6.951 | 332,465 | +0.03(+0.37%) |
May 25, 2006 | 6.883 | 6.943 | 6.799 | 6.926 | 179,256 | +0.04(+0.61%) |
May 24, 2006 | 6.888 | 7.010 | 6.867 | 6.883 | 124,793 | -0.04(-0.61%) |
May 23, 2006 | 6.989 | 7.086 | 6.905 | 6.926 | 283,921 | -0.08(-1.20%) |
May 22, 2006 | 7.065 | 7.095 | 6.930 | 7.010 | 85,721 | -0.10(-1.43%) |
May 19, 2006 | 6.926 | 7.128 | 6.867 | 7.112 | 88,326 | +0.16(+2.31%) |
May 18, 2006 | 6.896 | 7.002 | 6.896 | 6.951 | 288,184 | +0.03(+0.37%) |
May 17, 2006 | 6.959 | 6.959 | 6.845 | 6.926 | 398,769 | -0.07(-1.03%) |
May 16, 2006 | 6.905 | 7.002 | 6.862 | 6.997 | 103,244 | +0.06(+0.91%) |
May 15, 2006 | 7.074 | 7.074 | 6.926 | 6.934 | 67,487 | -0.14(-1.97%) |
May 12, 2006 | 7.023 | 7.099 | 6.883 | 7.074 | 299,077 | +0.05(+0.72%) |
May 11, 2006 | 7.052 | 7.166 | 6.993 | 7.023 | 305,944 | +0.02(+0.24%) |
May 10, 2006 | 6.909 | 7.074 | 6.888 | 7.006 | 229,221 | +0.10(+1.41%) |
May 09, 2006 | 6.955 | 6.955 | 6.862 | 6.909 | 173,573 | -0.05(-0.67%) |
May 08, 2006 | 6.943 | 6.985 | 6.921 | 6.955 | 41,676 | +0.01(+0.18%) |
May 05, 2006 | 6.989 | 6.989 | 6.862 | 6.943 | 86,431 | -0.06(-0.90%) |
May 04, 2006 | 6.905 | 7.052 | 6.905 | 7.006 | 74,591 | +0.08(+1.16%) |
May 03, 2006 | 7.095 | 7.112 | 6.883 | 6.926 | 142,079 | -0.08(-1.20%) |
May 02, 2006 | 6.867 | 7.099 | 6.862 | 7.010 | 207,199 | +0.11(+1.53%) |
May 01, 2006 | 7.095 | 7.095 | 6.854 | 6.905 | 227,090 | -0.21(-2.91%) |
Apr 28, 2006 | 7.095 | 7.112 | 7.014 | 7.112 | 75,775 | +0.08(+1.20%) |
Apr 27, 2006 | 6.972 | 7.107 | 6.968 | 7.027 | 109,637 | -0.02(-0.24%) |
Apr 26, 2006 | 6.926 | 7.061 | 6.905 | 7.044 | 103,244 | +0.12(+1.77%) |
Apr 25, 2006 | 7.010 | 7.023 | 6.892 | 6.921 | 95,903 | -0.12(-1.74%) |
Apr 24, 2006 | 7.014 | 7.052 | 6.968 | 7.044 | 47,596 | -0.01(-0.12%) |
Apr 21, 2006 | 7.179 | 7.192 | 7.044 | 7.052 | 81,458 | -0.12(-1.71%) |
Apr 20, 2006 | 7.179 | 7.183 | 7.074 | 7.175 | 70,329 | -0.03(-0.35%) |
Apr 19, 2006 | 7.242 | 7.293 | 7.179 | 7.200 | 241,534 | -0.05(-0.70%) |
Apr 18, 2006 | 7.179 | 7.297 | 7.179 | 7.251 | 120,530 | +0.11(+1.60%) |
Apr 17, 2006 | 7.217 | 7.280 | 7.137 | 7.137 | 86,431 | -0.07(-0.94%) |
Apr 13, 2006 | 7.183 | 7.221 | 7.137 | 7.204 | 89,983 | +0.02(+0.29%) |
Apr 12, 2006 | 7.086 | 7.221 | 7.086 | 7.183 | 127,871 | +0.07(+1.01%) |
Apr 11, 2006 | 7.192 | 7.192 | 6.968 | 7.112 | 206,725 | -0.08(-1.12%) |
Apr 10, 2006 | 7.276 | 7.344 | 7.183 | 7.192 | 97,087 | -0.11(-1.45%) |
Apr 07, 2006 | 7.268 | 7.327 | 7.264 | 7.297 | 108,690 | +0.01(+0.17%) |
Apr 06, 2006 | 7.348 | 7.365 | 7.285 | 7.285 | 84,537 | -0.03(-0.40%) |
Apr 05, 2006 | 7.335 | 7.365 | 7.297 | 7.314 | 72,697 | +0.00(+0.06%) |
Apr 04, 2006 | 7.306 | 7.352 | 7.285 | 7.310 | 103,717 | +0.00(+0.06%) |
Apr 03, 2006 | 7.242 | 7.361 | 7.242 | 7.306 | 270,661 | +0.12(+1.70%) |
Mar 31, 2006 | 7.095 | 7.242 | 7.095 | 7.183 | 92,351 | +0.06(+0.89%) |
Mar 30, 2006 | 7.027 | 7.179 | 7.027 | 7.120 | 107,269 | +0.10(+1.38%) |
Mar 29, 2006 | 6.985 | 7.128 | 6.862 | 7.023 | 237,035 | +0.03(+0.36%) |
Mar 28, 2006 | 6.997 | 7.154 | 6.968 | 6.997 | 184,703 | +0.03(+0.42%) |
Mar 27, 2006 | 7.010 | 7.065 | 6.938 | 6.968 | 209,567 | -0.05(-0.72%) |
Mar 24, 2006 | 7.010 | 7.095 | 6.993 | 7.019 | 170,968 | +0.01(+0.12%) |
Mar 23, 2006 | 6.799 | 7.069 | 6.769 | 7.010 | 1,385,273 | +0.19(+2.85%) |
Mar 22, 2006 | 6.609 | 6.917 | 6.609 | 6.816 | 506,986 | -0.50(-6.87%) |
Mar 21, 2006 | 7.492 | 7.534 | 7.238 | 7.318 | 580,157 | -0.14(-1.81%) |
Mar 20, 2006 | 7.597 | 7.597 | 7.416 | 7.454 | 197,963 | -0.12(-1.62%) |
Mar 17, 2006 | 7.542 | 7.597 | 7.542 | 7.576 | 70,802 | +0.02(+0.22%) |
Mar 16, 2006 | 7.576 | 7.601 | 7.538 | 7.559 | 125,266 | -0.03(-0.45%) |
Mar 15, 2006 | 7.555 | 7.610 | 7.542 | 7.593 | 122,898 | +0.05(+0.67%) |
Mar 14, 2006 | 7.394 | 7.572 | 7.394 | 7.542 | 110,348 | +0.15(+2.00%) |
Mar 13, 2006 | 7.487 | 7.593 | 7.390 | 7.394 | 412,503 | -0.07(-0.96%) |
Mar 10, 2006 | 7.411 | 7.504 | 7.386 | 7.466 | 230,878 | +0.08(+1.03%) |
Mar 09, 2006 | 7.365 | 7.534 | 7.365 | 7.390 | 102,533 | -0.00(-0.06%) |
Mar 08, 2006 | 7.373 | 7.475 | 7.306 | 7.394 | 128,581 | -0.02(-0.23%) |
Mar 07, 2006 | 7.454 | 7.500 | 7.373 | 7.411 | 137,106 | -0.06(-0.79%) |
Mar 06, 2006 | 7.597 | 7.597 | 7.462 | 7.470 | 476,676 | -0.11(-1.39%) |
Mar 03, 2006 | 7.601 | 7.677 | 7.542 | 7.576 | 36,703 | -0.02(-0.28%) |
Mar 02, 2006 | 7.648 | 7.661 | 7.538 | 7.597 | 136,869 | -0.08(-1.10%) |