Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 7.435 | 7.452 | 7.422 | 7.448 | 102,537 | +0.00(+0.00%) |
Jun 29, 2006 | 7.430 | 7.448 | 7.409 | 7.448 | 38,105 | +0.03(+0.41%) |
Jun 28, 2006 | 7.448 | 7.469 | 7.404 | 7.417 | 86,833 | -0.02(-0.23%) |
Jun 27, 2006 | 7.513 | 7.530 | 7.435 | 7.435 | 59,351 | -0.06(-0.81%) |
Jun 26, 2006 | 7.474 | 7.495 | 7.435 | 7.495 | 39,029 | +0.02(+0.29%) |
Jun 23, 2006 | 7.461 | 7.495 | 7.443 | 7.474 | 31,869 | -0.02(-0.29%) |
Jun 22, 2006 | 7.474 | 7.504 | 7.456 | 7.495 | 33,024 | +0.03(+0.35%) |
Jun 21, 2006 | 7.491 | 7.491 | 7.448 | 7.469 | 52,423 | -0.03(-0.35%) |
Jun 20, 2006 | 7.521 | 7.559 | 7.465 | 7.495 | 35,795 | -0.03(-0.35%) |
Jun 19, 2006 | 7.517 | 7.521 | 7.491 | 7.521 | 24,941 | +0.00(+0.06%) |
Jun 16, 2006 | 7.491 | 7.521 | 7.465 | 7.517 | 53,116 | +0.02(+0.23%) |
Jun 15, 2006 | 7.504 | 7.530 | 7.482 | 7.500 | 44,802 | -0.01(-0.12%) |
Jun 14, 2006 | 7.504 | 7.508 | 7.504 | 7.508 | 46,650 | +0.00(+0.00%) |
Jun 13, 2006 | 7.452 | 7.508 | 7.448 | 7.508 | 33,486 | -0.04(-0.57%) |
Jun 12, 2006 | 7.469 | 7.569 | 7.469 | 7.552 | 46,188 | +0.05(+0.63%) |
Jun 09, 2006 | 7.448 | 7.504 | 7.448 | 7.504 | 30,484 | +0.03(+0.35%) |
Jun 08, 2006 | 7.452 | 7.478 | 7.430 | 7.478 | 54,964 | +0.03(+0.35%) |
Jun 07, 2006 | 7.491 | 7.500 | 7.452 | 7.452 | 116,163 | -0.04(-0.52%) |
Jun 06, 2006 | 7.491 | 7.504 | 7.461 | 7.491 | 52,885 | +0.00(+0.00%) |
Jun 05, 2006 | 7.500 | 7.508 | 7.448 | 7.491 | 122,629 | +0.00(+0.00%) |
Jun 02, 2006 | 7.508 | 7.513 | 7.474 | 7.491 | 51,038 | -0.04(-0.57%) |
Jun 01, 2006 | 7.409 | 7.534 | 7.409 | 7.534 | 110,159 | +0.13(+1.75%) |
May 31, 2006 | 7.413 | 7.448 | 7.374 | 7.404 | 103,461 | -0.05(-0.70%) |
May 30, 2006 | 7.426 | 7.461 | 7.422 | 7.456 | 38,105 | -0.01(-0.17%) |
May 26, 2006 | 7.452 | 7.482 | 7.426 | 7.469 | 141,567 | +0.02(+0.23%) |
May 25, 2006 | 7.491 | 7.491 | 7.396 | 7.452 | 122,398 | -0.03(-0.35%) |
May 24, 2006 | 7.495 | 7.517 | 7.448 | 7.478 | 57,966 | -0.05(-0.63%) |
May 23, 2006 | 7.504 | 7.539 | 7.491 | 7.526 | 55,425 | +0.00(+0.06%) |
May 22, 2006 | 7.513 | 7.534 | 7.491 | 7.521 | 29,098 | +0.00(+0.00%) |
May 19, 2006 | 7.552 | 7.671 | 7.478 | 7.521 | 36,488 | +0.00(+0.06%) |
May 18, 2006 | 7.478 | 7.517 | 7.469 | 7.517 | 24,248 | +0.03(+0.35%) |
May 17, 2006 | 7.448 | 7.491 | 7.426 | 7.491 | 63,277 | -0.00(-0.06%) |
May 16, 2006 | 7.439 | 7.495 | 7.417 | 7.495 | 73,208 | +0.09(+1.23%) |
May 15, 2006 | 7.456 | 7.456 | 7.383 | 7.404 | 75,517 | -0.03(-0.41%) |
May 12, 2006 | 7.426 | 7.435 | 7.396 | 7.435 | 66,511 | +0.01(+0.12%) |
May 11, 2006 | 7.556 | 7.556 | 7.400 | 7.426 | 48,497 | -0.12(-1.61%) |
May 10, 2006 | 7.621 | 7.621 | 7.534 | 7.547 | 59,813 | -0.10(-1.25%) |
May 09, 2006 | 7.604 | 7.729 | 7.604 | 7.643 | 96,764 | +0.02(+0.23%) |
May 08, 2006 | 7.664 | 7.669 | 7.621 | 7.625 | 31,869 | -0.08(-1.07%) |
May 05, 2006 | 7.686 | 7.708 | 7.686 | 7.708 | 35,334 | -0.03(-0.39%) |
May 04, 2006 | 7.734 | 7.738 | 7.734 | 7.738 | 18,706 | -0.00(-0.06%) |
May 03, 2006 | 7.768 | 7.786 | 7.716 | 7.742 | 23,094 | -0.01(-0.11%) |
May 02, 2006 | 7.742 | 7.773 | 7.734 | 7.751 | 19,399 | -0.01(-0.17%) |
May 01, 2006 | 7.773 | 7.786 | 7.751 | 7.764 | 21,708 | +0.01(+0.17%) |
Apr 28, 2006 | 7.738 | 7.760 | 7.734 | 7.751 | 18,475 | +0.03(+0.34%) |
Apr 27, 2006 | 7.747 | 7.751 | 7.708 | 7.725 | 43,647 | -0.03(-0.34%) |
Apr 26, 2006 | 7.747 | 7.755 | 7.721 | 7.751 | 52,192 | +0.02(+0.28%) |
Apr 25, 2006 | 7.729 | 7.747 | 7.669 | 7.729 | 47,112 | +0.02(+0.28%) |
Apr 24, 2006 | 7.695 | 7.742 | 7.695 | 7.708 | 62,585 | +0.00(+0.00%) |
Apr 21, 2006 | 7.677 | 7.747 | 7.677 | 7.708 | 70,437 | +0.03(+0.39%) |
Apr 20, 2006 | 7.703 | 7.703 | 7.677 | 7.677 | 30,022 | -0.05(-0.62%) |
Apr 19, 2006 | 7.734 | 7.734 | 7.664 | 7.725 | 47,804 | -0.01(-0.11%) |
Apr 18, 2006 | 7.764 | 7.764 | 7.712 | 7.734 | 48,035 | +0.01(+0.17%) |
Apr 17, 2006 | 7.729 | 7.738 | 7.712 | 7.721 | 37,412 | +0.00(+0.00%) |
Apr 13, 2006 | 7.703 | 7.760 | 7.699 | 7.721 | 26,558 | +0.02(+0.22%) |
Apr 12, 2006 | 7.708 | 7.721 | 7.664 | 7.703 | 38,567 | -0.02(-0.28%) |
Apr 11, 2006 | 7.673 | 7.729 | 7.673 | 7.725 | 18,937 | +0.04(+0.50%) |
Apr 10, 2006 | 7.686 | 7.742 | 7.686 | 7.686 | 25,634 | +0.01(+0.17%) |
Apr 07, 2006 | 7.708 | 7.764 | 7.673 | 7.673 | 27,482 | -0.08(-1.06%) |
Apr 06, 2006 | 7.768 | 7.768 | 7.729 | 7.755 | 28,867 | +0.03(+0.34%) |
Apr 05, 2006 | 7.764 | 7.786 | 7.690 | 7.729 | 97,457 | -0.05(-0.61%) |
Apr 04, 2006 | 7.790 | 7.816 | 7.760 | 7.777 | 49,190 | +0.03(+0.34%) |