Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 7.589 | 7.589 | 7.488 | 7.531 | 26,090 | -0.04(-0.53%) |
Jun 29, 2006 | 7.515 | 7.610 | 7.491 | 7.570 | 54,790 | +0.09(+1.15%) |
Jun 28, 2006 | 7.555 | 7.555 | 7.482 | 7.485 | 28,047 | -0.05(-0.69%) |
Jun 27, 2006 | 7.534 | 7.537 | 7.420 | 7.537 | 42,071 | +0.03(+0.45%) |
Jun 26, 2006 | 7.494 | 7.506 | 7.347 | 7.503 | 52,507 | +0.08(+1.12%) |
Jun 23, 2006 | 7.359 | 7.482 | 7.344 | 7.420 | 39,136 | -0.00(-0.04%) |
Jun 22, 2006 | 7.472 | 7.500 | 7.374 | 7.423 | 38,810 | -0.05(-0.66%) |
Jun 21, 2006 | 7.518 | 7.543 | 7.429 | 7.472 | 58,052 | +0.02(+0.21%) |
Jun 20, 2006 | 7.482 | 7.537 | 7.457 | 7.457 | 36,527 | -0.02(-0.33%) |
Jun 19, 2006 | 7.509 | 7.509 | 7.466 | 7.482 | 38,157 | -0.06(-0.81%) |
Jun 16, 2006 | 7.417 | 7.543 | 7.362 | 7.543 | 60,335 | +0.12(+1.65%) |
Jun 15, 2006 | 7.353 | 7.429 | 7.252 | 7.420 | 91,318 | +0.07(+1.00%) |
Jun 14, 2006 | 7.288 | 7.347 | 7.175 | 7.347 | 68,162 | +0.13(+1.87%) |
Jun 13, 2006 | 7.344 | 7.344 | 7.212 | 7.212 | 101,754 | -0.18(-2.41%) |
Jun 12, 2006 | 7.390 | 7.390 | 7.316 | 7.390 | 63,596 | +0.00(+0.00%) |
Jun 09, 2006 | 7.429 | 7.436 | 7.334 | 7.390 | 82,186 | +0.00(+0.04%) |
Jun 08, 2006 | 7.448 | 7.448 | 7.267 | 7.386 | 83,164 | -0.06(-0.78%) |
Jun 07, 2006 | 7.439 | 7.509 | 7.377 | 7.445 | 69,140 | +0.08(+1.12%) |
Jun 06, 2006 | 7.383 | 7.429 | 7.331 | 7.362 | 54,138 | -0.01(-0.12%) |
Jun 05, 2006 | 7.570 | 7.570 | 7.304 | 7.371 | 94,579 | -0.14(-1.92%) |
Jun 02, 2006 | 7.604 | 7.620 | 7.439 | 7.515 | 81,534 | -0.02(-0.20%) |
Jun 01, 2006 | 7.402 | 7.531 | 7.393 | 7.531 | 70,445 | +0.16(+2.16%) |
May 31, 2006 | 7.328 | 7.451 | 7.328 | 7.371 | 108,929 | +0.01(+0.17%) |
May 30, 2006 | 7.402 | 7.478 | 7.328 | 7.359 | 62,618 | -0.09(-1.19%) |
May 26, 2006 | 7.466 | 7.503 | 7.362 | 7.448 | 79,251 | +0.04(+0.58%) |
May 25, 2006 | 7.365 | 7.488 | 7.362 | 7.405 | 73,054 | -0.02(-0.33%) |
May 24, 2006 | 7.328 | 7.429 | 7.282 | 7.429 | 50,225 | +0.13(+1.81%) |
May 23, 2006 | 7.512 | 7.512 | 7.288 | 7.298 | 123,605 | -0.17(-2.22%) |
May 22, 2006 | 7.347 | 7.488 | 7.285 | 7.463 | 151,979 | -0.04(-0.49%) |
May 19, 2006 | 7.512 | 7.567 | 7.451 | 7.500 | 73,054 | -0.02(-0.33%) |
May 18, 2006 | 7.610 | 7.610 | 7.524 | 7.524 | 98,819 | -0.09(-1.13%) |
May 17, 2006 | 7.595 | 7.616 | 7.534 | 7.610 | 86,100 | -0.02(-0.20%) |
May 16, 2006 | 7.650 | 7.665 | 7.592 | 7.626 | 137,629 | -0.02(-0.32%) |
May 15, 2006 | 7.558 | 7.650 | 7.515 | 7.650 | 90,992 | +0.13(+1.80%) |
May 12, 2006 | 7.534 | 7.567 | 7.503 | 7.515 | 32,287 | -0.02(-0.24%) |
May 11, 2006 | 7.564 | 7.564 | 7.485 | 7.534 | 118,061 | -0.02(-0.20%) |
May 10, 2006 | 7.610 | 7.635 | 7.531 | 7.549 | 126,214 | -0.07(-0.93%) |
May 09, 2006 | 7.641 | 7.641 | 7.595 | 7.620 | 86,100 | +0.01(+0.12%) |
May 08, 2006 | 7.696 | 7.696 | 7.610 | 7.610 | 86,100 | -0.09(-1.12%) |
May 05, 2006 | 7.650 | 7.696 | 7.650 | 7.696 | 170,243 | +0.05(+0.60%) |
May 04, 2006 | 7.623 | 7.693 | 7.623 | 7.650 | 48,594 | +0.03(+0.40%) |
May 03, 2006 | 7.635 | 7.669 | 7.595 | 7.620 | 57,400 | -0.03(-0.44%) |
May 02, 2006 | 7.665 | 7.693 | 7.623 | 7.653 | 90,992 | -0.01(-0.16%) |
May 01, 2006 | 7.604 | 7.684 | 7.604 | 7.665 | 58,378 | +0.01(+0.08%) |
Apr 28, 2006 | 7.635 | 7.659 | 7.589 | 7.659 | 54,464 | +0.06(+0.73%) |
Apr 27, 2006 | 7.620 | 7.665 | 7.574 | 7.604 | 77,620 | -0.02(-0.20%) |
Apr 26, 2006 | 7.650 | 7.665 | 7.589 | 7.620 | 55,769 | +0.00(+0.00%) |
Apr 25, 2006 | 7.644 | 7.696 | 7.558 | 7.620 | 124,584 | +0.01(+0.08%) |
Apr 24, 2006 | 7.613 | 7.635 | 7.578 | 7.613 | 96,862 | -0.02(-0.20%) |
Apr 21, 2006 | 7.650 | 7.702 | 7.607 | 7.629 | 89,361 | -0.02(-0.28%) |
Apr 20, 2006 | 7.751 | 7.773 | 7.638 | 7.650 | 109,581 | -0.09(-1.11%) |
Apr 19, 2006 | 7.736 | 7.745 | 7.641 | 7.736 | 120,670 | -0.06(-0.75%) |
Apr 18, 2006 | 7.825 | 7.855 | 7.730 | 7.794 | 127,845 | -0.06(-0.70%) |
Apr 17, 2006 | 7.819 | 7.938 | 7.788 | 7.849 | 115,778 | +0.00(+0.00%) |
Apr 13, 2006 | 7.810 | 7.849 | 7.742 | 7.849 | 61,313 | +0.04(+0.51%) |
Apr 12, 2006 | 7.819 | 7.831 | 7.745 | 7.810 | 94,579 | -0.02(-0.20%) |
Apr 11, 2006 | 7.929 | 7.955 | 7.800 | 7.825 | 69,793 | -0.13(-1.69%) |
Apr 10, 2006 | 7.972 | 7.972 | 7.899 | 7.960 | 60,009 | -0.04(-0.46%) |
Apr 07, 2006 | 8.064 | 8.087 | 7.941 | 7.997 | 86,100 | -0.08(-0.99%) |
Apr 06, 2006 | 8.107 | 8.136 | 8.037 | 8.076 | 59,030 | -0.05(-0.60%) |
Apr 05, 2006 | 8.156 | 8.159 | 8.098 | 8.125 | 61,639 | -0.02(-0.26%) |
Apr 04, 2006 | 8.149 | 8.159 | 8.095 | 8.147 | 74,032 | +0.00(+0.04%) |