Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.188 | 7.210 | 7.170 | 7.179 | 80,392 | -0.05(-0.66%) |
May 30, 2006 | 7.183 | 7.236 | 7.140 | 7.227 | 161,704 | +0.07(+0.97%) |
May 26, 2006 | 7.140 | 7.197 | 7.140 | 7.157 | 57,193 | +0.04(+0.55%) |
May 25, 2006 | 7.140 | 7.140 | 7.083 | 7.118 | 85,216 | -0.02(-0.24%) |
May 24, 2006 | 7.118 | 7.140 | 7.101 | 7.136 | 109,563 | -0.01(-0.18%) |
May 23, 2006 | 7.066 | 7.157 | 7.066 | 7.149 | 233,139 | +0.07(+0.97%) |
May 22, 2006 | 7.057 | 7.096 | 7.035 | 7.080 | 189,267 | +0.01(+0.20%) |
May 19, 2006 | 7.044 | 7.083 | 7.040 | 7.066 | 102,443 | +0.02(+0.31%) |
May 18, 2006 | 7.049 | 7.070 | 7.044 | 7.044 | 86,364 | -0.00(-0.06%) |
May 17, 2006 | 7.118 | 7.118 | 7.040 | 7.049 | 136,897 | -0.07(-0.98%) |
May 16, 2006 | 7.123 | 7.153 | 7.077 | 7.118 | 173,648 | +0.00(+0.00%) |
May 15, 2006 | 7.018 | 7.118 | 7.009 | 7.118 | 73,502 | +0.04(+0.62%) |
May 12, 2006 | 7.136 | 7.136 | 7.075 | 7.075 | 51,451 | -0.03(-0.37%) |
May 11, 2006 | 7.101 | 7.149 | 7.079 | 7.101 | 154,583 | -0.04(-0.55%) |
May 10, 2006 | 7.096 | 7.210 | 7.096 | 7.140 | 176,175 | +0.01(+0.18%) |
May 09, 2006 | 7.101 | 7.127 | 7.001 | 7.127 | 188,348 | +0.03(+0.37%) |
May 08, 2006 | 7.175 | 7.175 | 7.096 | 7.101 | 185,822 | -0.05(-0.67%) |
May 05, 2006 | 7.149 | 7.162 | 7.118 | 7.149 | 107,956 | +0.00(+0.00%) |
May 04, 2006 | 7.131 | 7.162 | 7.114 | 7.149 | 97,390 | +0.01(+0.12%) |
May 03, 2006 | 7.149 | 7.205 | 7.131 | 7.140 | 77,866 | -0.02(-0.30%) |
May 02, 2006 | 7.210 | 7.218 | 7.144 | 7.162 | 105,199 | -0.05(-0.66%) |
May 01, 2006 | 7.179 | 7.244 | 7.157 | 7.210 | 98,998 | +0.05(+0.67%) |
Apr 28, 2006 | 7.170 | 7.192 | 7.149 | 7.162 | 58,342 | +0.03(+0.37%) |
Apr 27, 2006 | 7.166 | 7.166 | 7.118 | 7.136 | 135,519 | -0.04(-0.61%) |
Apr 26, 2006 | 7.166 | 7.210 | 7.144 | 7.179 | 166,528 | +0.01(+0.18%) |
Apr 25, 2006 | 7.157 | 7.179 | 7.127 | 7.166 | 72,583 | +0.00(+0.00%) |
Apr 24, 2006 | 7.157 | 7.179 | 7.140 | 7.166 | 102,673 | +0.03(+0.37%) |
Apr 21, 2006 | 7.166 | 7.192 | 7.140 | 7.140 | 91,418 | -0.01(-0.12%) |
Apr 20, 2006 | 7.188 | 7.210 | 7.140 | 7.149 | 89,810 | -0.06(-0.79%) |
Apr 19, 2006 | 7.227 | 7.271 | 7.149 | 7.205 | 97,160 | +0.04(+0.61%) |
Apr 18, 2006 | 7.127 | 7.183 | 7.127 | 7.162 | 72,353 | +0.00(+0.06%) |
Apr 17, 2006 | 7.140 | 7.201 | 7.123 | 7.157 | 147,463 | -0.01(-0.12%) |
Apr 13, 2006 | 7.175 | 7.183 | 7.140 | 7.166 | 124,034 | -0.01(-0.12%) |
Apr 12, 2006 | 7.166 | 7.227 | 7.140 | 7.175 | 168,595 | -0.07(-1.02%) |
Apr 11, 2006 | 7.197 | 7.262 | 7.192 | 7.249 | 131,155 | +0.05(+0.67%) |
Apr 10, 2006 | 7.218 | 7.253 | 7.175 | 7.201 | 95,093 | -0.03(-0.48%) |
Apr 07, 2006 | 7.257 | 7.288 | 7.214 | 7.236 | 79,933 | -0.06(-0.78%) |
Apr 06, 2006 | 7.271 | 7.292 | 7.210 | 7.292 | 96,471 | +0.03(+0.42%) |
Apr 05, 2006 | 7.279 | 7.288 | 7.249 | 7.262 | 63,395 | -0.00(-0.06%) |
Apr 04, 2006 | 7.271 | 7.292 | 7.244 | 7.266 | 77,636 | +0.03(+0.36%) |
Apr 03, 2006 | 7.257 | 7.266 | 7.210 | 7.240 | 88,202 | +0.02(+0.30%) |
Mar 31, 2006 | 7.253 | 7.257 | 7.205 | 7.218 | 98,768 | -0.01(-0.18%) |
Mar 30, 2006 | 7.236 | 7.262 | 7.197 | 7.231 | 167,446 | -0.02(-0.30%) |
Mar 29, 2006 | 7.227 | 7.292 | 7.188 | 7.253 | 87,283 | +0.05(+0.66%) |
Mar 28, 2006 | 7.192 | 7.223 | 7.183 | 7.205 | 104,740 | -0.00(-0.06%) |
Mar 27, 2006 | 7.183 | 7.240 | 7.183 | 7.210 | 140,572 | +0.04(+0.55%) |
Mar 24, 2006 | 7.188 | 7.201 | 7.157 | 7.170 | 90,499 | +0.02(+0.30%) |
Mar 23, 2006 | 7.149 | 7.231 | 7.149 | 7.149 | 193,861 | -0.01(-0.18%) |
Mar 22, 2006 | 7.136 | 7.179 | 7.136 | 7.162 | 123,575 | +0.01(+0.12%) |
Mar 21, 2006 | 7.183 | 7.183 | 7.123 | 7.153 | 121,048 | -0.04(-0.54%) |
Mar 20, 2006 | 7.201 | 7.218 | 7.183 | 7.192 | 150,449 | -0.04(-0.54%) |
Mar 17, 2006 | 7.188 | 7.240 | 7.188 | 7.231 | 48,924 | +0.03(+0.48%) |
Mar 16, 2006 | 7.162 | 7.236 | 7.144 | 7.197 | 113,698 | +0.03(+0.49%) |
Mar 15, 2006 | 7.144 | 7.179 | 7.127 | 7.162 | 120,129 | +0.02(+0.24%) |
Mar 14, 2006 | 7.157 | 7.183 | 7.131 | 7.144 | 129,777 | -0.04(-0.55%) |
Mar 13, 2006 | 7.149 | 7.188 | 7.136 | 7.183 | 119,900 | -0.02(-0.30%) |
Mar 10, 2006 | 7.179 | 7.236 | 7.179 | 7.205 | 118,292 | +0.02(+0.30%) |
Mar 09, 2006 | 7.210 | 7.227 | 7.175 | 7.183 | 127,709 | -0.03(-0.48%) |
Mar 08, 2006 | 7.192 | 7.244 | 7.170 | 7.218 | 113,239 | +0.02(+0.24%) |
Mar 07, 2006 | 7.205 | 7.240 | 7.183 | 7.201 | 114,157 | -0.03(-0.48%) |
Mar 06, 2006 | 7.253 | 7.284 | 7.236 | 7.236 | 104,740 | -0.03(-0.48%) |
Mar 03, 2006 | 7.310 | 7.314 | 7.262 | 7.271 | 96,241 | -0.03(-0.48%) |
Mar 02, 2006 | 7.284 | 7.305 | 7.218 | 7.305 | 186,511 | +0.04(+0.54%) |