Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.541 | 7.707 | 7.541 | 7.683 | 557,278 | +0.13(+1.73%) |
May 30, 2006 | 7.596 | 7.650 | 7.541 | 7.552 | 409,392 | +0.04(+0.59%) |
May 26, 2006 | 7.463 | 7.530 | 7.463 | 7.508 | 306,593 | +0.08(+1.14%) |
May 25, 2006 | 7.288 | 7.450 | 7.288 | 7.423 | 302,535 | +0.12(+1.67%) |
May 24, 2006 | 7.408 | 7.419 | 7.286 | 7.301 | 394,964 | -0.08(-1.02%) |
May 23, 2006 | 7.286 | 7.430 | 7.286 | 7.377 | 490,098 | +0.06(+0.79%) |
May 22, 2006 | 7.341 | 7.344 | 7.230 | 7.319 | 541,948 | -0.06(-0.78%) |
May 19, 2006 | 7.452 | 7.497 | 7.341 | 7.377 | 977,941 | +0.02(+0.33%) |
May 18, 2006 | 7.332 | 7.386 | 7.319 | 7.352 | 417,056 | +0.07(+0.97%) |
May 17, 2006 | 7.452 | 7.463 | 7.248 | 7.281 | 752,054 | -0.22(-2.90%) |
May 16, 2006 | 7.481 | 7.539 | 7.437 | 7.499 | 535,636 | +0.14(+1.84%) |
May 15, 2006 | 7.434 | 7.437 | 7.319 | 7.364 | 561,335 | -0.09(-1.25%) |
May 12, 2006 | 7.485 | 7.563 | 7.386 | 7.457 | 428,779 | -0.05(-0.68%) |
May 11, 2006 | 7.703 | 7.729 | 7.485 | 7.508 | 544,653 | -0.17(-2.25%) |
May 10, 2006 | 7.698 | 7.707 | 7.552 | 7.681 | 776,402 | +0.04(+0.46%) |
May 09, 2006 | 7.607 | 7.678 | 7.559 | 7.645 | 801,200 | +0.01(+0.09%) |
May 08, 2006 | 7.619 | 7.661 | 7.563 | 7.639 | 683,522 | +0.04(+0.53%) |
May 05, 2006 | 7.543 | 7.674 | 7.543 | 7.599 | 566,295 | +0.02(+0.32%) |
May 04, 2006 | 7.574 | 7.663 | 7.552 | 7.574 | 537,890 | -0.17(-2.15%) |
May 03, 2006 | 7.761 | 7.761 | 7.707 | 7.741 | 1,013,109 | +0.00(+0.00%) |
May 02, 2006 | 7.694 | 7.763 | 7.667 | 7.741 | 1,048,278 | +0.08(+0.98%) |
May 01, 2006 | 7.674 | 7.694 | 7.596 | 7.665 | 1,287,240 | +0.13(+1.77%) |
Apr 28, 2006 | 7.514 | 7.581 | 7.421 | 7.532 | 1,299,413 | +0.12(+1.68%) |
Apr 27, 2006 | 7.352 | 7.410 | 7.312 | 7.408 | 433,739 | +0.06(+0.88%) |
Apr 26, 2006 | 7.352 | 7.472 | 7.319 | 7.344 | 391,357 | +0.03(+0.42%) |
Apr 25, 2006 | 7.426 | 7.450 | 7.310 | 7.312 | 601,012 | -0.07(-0.99%) |
Apr 24, 2006 | 7.395 | 7.408 | 7.341 | 7.386 | 537,439 | -0.01(-0.12%) |
Apr 21, 2006 | 7.321 | 7.406 | 7.321 | 7.395 | 482,433 | +0.05(+0.69%) |
Apr 20, 2006 | 7.375 | 7.386 | 7.290 | 7.344 | 542,850 | -0.03(-0.42%) |
Apr 19, 2006 | 7.348 | 7.383 | 7.319 | 7.375 | 458,987 | +0.03(+0.36%) |
Apr 18, 2006 | 7.297 | 7.352 | 7.230 | 7.348 | 610,931 | +0.03(+0.42%) |
Apr 17, 2006 | 7.308 | 7.357 | 7.290 | 7.317 | 445,010 | +0.04(+0.58%) |
Apr 13, 2006 | 7.324 | 7.350 | 7.240 | 7.275 | 810,217 | -0.05(-0.67%) |
Apr 12, 2006 | 7.368 | 7.430 | 7.319 | 7.324 | 542,850 | -0.01(-0.09%) |
Apr 11, 2006 | 7.499 | 7.563 | 7.255 | 7.330 | 862,067 | -0.17(-2.22%) |
Apr 10, 2006 | 7.474 | 7.596 | 7.472 | 7.497 | 526,618 | -0.02(-0.27%) |
Apr 07, 2006 | 7.457 | 7.630 | 7.452 | 7.517 | 1,126,278 | +0.09(+1.19%) |
Apr 06, 2006 | 7.386 | 7.430 | 7.361 | 7.428 | 557,278 | +0.05(+0.66%) |
Apr 05, 2006 | 7.341 | 7.406 | 7.341 | 7.379 | 656,019 | +0.03(+0.36%) |
Apr 04, 2006 | 7.319 | 7.364 | 7.297 | 7.352 | 546,908 | +0.01(+0.18%) |
Apr 03, 2006 | 7.341 | 7.346 | 7.277 | 7.339 | 793,535 | +0.05(+0.67%) |
Mar 31, 2006 | 7.310 | 7.337 | 7.275 | 7.290 | 542,399 | -0.02(-0.24%) |
Mar 30, 2006 | 7.301 | 7.319 | 7.246 | 7.308 | 654,215 | +0.01(+0.09%) |
Mar 29, 2006 | 7.281 | 7.330 | 7.242 | 7.301 | 914,819 | +0.07(+0.98%) |
Mar 28, 2006 | 7.268 | 7.295 | 7.226 | 7.230 | 407,137 | +0.02(+0.22%) |
Mar 27, 2006 | 7.330 | 7.330 | 7.186 | 7.215 | 761,072 | -0.09(-1.18%) |
Mar 24, 2006 | 7.248 | 7.357 | 7.242 | 7.301 | 1,050,081 | +0.08(+1.17%) |
Mar 23, 2006 | 7.035 | 7.319 | 7.033 | 7.217 | 1,567,682 | +0.14(+1.91%) |
Mar 22, 2006 | 6.986 | 7.111 | 6.986 | 7.082 | 1,811,604 | +0.18(+2.67%) |
Mar 21, 2006 | 6.915 | 6.927 | 6.876 | 6.898 | 412,097 | +0.00(+0.06%) |
Mar 20, 2006 | 6.964 | 6.964 | 6.887 | 6.893 | 345,819 | -0.07(-1.02%) |
Mar 17, 2006 | 6.942 | 6.986 | 6.911 | 6.964 | 446,363 | -0.01(-0.10%) |
Mar 16, 2006 | 6.858 | 6.985 | 6.858 | 6.971 | 338,605 | +0.10(+1.39%) |
Mar 15, 2006 | 6.842 | 6.907 | 6.842 | 6.876 | 713,279 | +0.00(+0.03%) |
Mar 14, 2006 | 6.887 | 6.919 | 6.853 | 6.873 | 604,619 | -0.02(-0.29%) |
Mar 13, 2006 | 6.904 | 6.920 | 6.876 | 6.893 | 587,035 | -0.01(-0.16%) |
Mar 10, 2006 | 6.876 | 6.964 | 6.831 | 6.904 | 539,243 | +0.02(+0.35%) |
Mar 09, 2006 | 6.869 | 6.896 | 6.856 | 6.880 | 1,015,364 | +0.03(+0.39%) |
Mar 08, 2006 | 6.864 | 6.864 | 6.805 | 6.853 | 1,257,933 | +0.00(+0.00%) |
Mar 07, 2006 | 6.876 | 6.876 | 6.820 | 6.853 | 660,978 | -0.00(-0.06%) |
Mar 06, 2006 | 6.911 | 6.913 | 6.836 | 6.858 | 542,850 | -0.05(-0.77%) |
Mar 03, 2006 | 6.964 | 6.969 | 6.907 | 6.911 | 674,054 | -0.05(-0.73%) |
Mar 02, 2006 | 6.944 | 7.082 | 6.938 | 6.962 | 730,413 | +0.02(+0.29%) |