Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 7.539 | 7.572 | 7.502 | 7.518 | 1,723,019 | -0.02(-0.21%) |
Jun 29, 2006 | 7.419 | 7.553 | 7.395 | 7.533 | 1,201,434 | +0.15(+2.04%) |
Jun 28, 2006 | 7.334 | 7.393 | 7.302 | 7.383 | 557,727 | +0.06(+0.77%) |
Jun 27, 2006 | 7.379 | 7.446 | 7.313 | 7.327 | 948,440 | -0.04(-0.52%) |
Jun 26, 2006 | 7.313 | 7.376 | 7.293 | 7.365 | 922,951 | +0.11(+1.55%) |
Jun 23, 2006 | 7.265 | 7.290 | 7.200 | 7.253 | 645,228 | -0.01(-0.14%) |
Jun 22, 2006 | 7.267 | 7.307 | 7.214 | 7.263 | 1,058,007 | -0.02(-0.29%) |
Jun 21, 2006 | 7.283 | 7.318 | 7.255 | 7.285 | 1,050,398 | -0.00(-0.05%) |
Jun 20, 2006 | 7.263 | 7.325 | 7.230 | 7.288 | 1,251,272 | +0.02(+0.29%) |
Jun 19, 2006 | 7.339 | 7.370 | 7.230 | 7.267 | 893,276 | -0.04(-0.58%) |
Jun 16, 2006 | 7.405 | 7.411 | 7.279 | 7.309 | 833,927 | -0.06(-0.83%) |
Jun 15, 2006 | 7.192 | 7.377 | 7.178 | 7.370 | 1,181,270 | +0.19(+2.71%) |
Jun 14, 2006 | 7.213 | 7.235 | 7.118 | 7.176 | 1,087,682 | -0.04(-0.58%) |
Jun 13, 2006 | 7.299 | 7.335 | 7.202 | 7.218 | 1,360,839 | -0.08(-1.03%) |
Jun 12, 2006 | 7.440 | 7.444 | 7.293 | 7.293 | 763,546 | -0.11(-1.49%) |
Jun 09, 2006 | 7.451 | 7.491 | 7.370 | 7.404 | 924,472 | -0.03(-0.45%) |
Jun 08, 2006 | 7.539 | 7.539 | 7.339 | 7.437 | 1,544,972 | -0.10(-1.33%) |
Jun 07, 2006 | 7.560 | 7.561 | 7.486 | 7.537 | 1,463,938 | -0.02(-0.32%) |
Jun 06, 2006 | 7.549 | 7.630 | 7.465 | 7.561 | 2,267,811 | +0.03(+0.42%) |
Jun 05, 2006 | 7.631 | 7.631 | 7.479 | 7.530 | 2,166,994 | -0.08(-0.99%) |
Jun 02, 2006 | 7.640 | 7.651 | 7.546 | 7.605 | 1,196,108 | +0.00(+0.00%) |
Jun 01, 2006 | 7.432 | 7.605 | 7.412 | 7.605 | 1,331,164 | +0.22(+2.94%) |
May 31, 2006 | 7.330 | 7.412 | 7.328 | 7.388 | 1,448,721 | +0.06(+0.89%) |
May 30, 2006 | 7.498 | 7.518 | 7.307 | 7.323 | 1,308,718 | -0.17(-2.31%) |
May 26, 2006 | 7.470 | 7.521 | 7.444 | 7.497 | 688,979 | +0.04(+0.59%) |
May 25, 2006 | 7.467 | 7.486 | 7.440 | 7.453 | 986,484 | +0.02(+0.33%) |
May 24, 2006 | 7.433 | 7.477 | 7.388 | 7.428 | 1,609,647 | +0.00(+0.00%) |
May 23, 2006 | 7.612 | 7.612 | 7.423 | 7.428 | 1,385,187 | -0.02(-0.24%) |
May 22, 2006 | 7.405 | 7.463 | 7.381 | 7.446 | 966,701 | +0.02(+0.31%) |
May 19, 2006 | 7.428 | 7.460 | 7.383 | 7.423 | 1,514,918 | +0.02(+0.28%) |
May 18, 2006 | 7.528 | 7.528 | 7.390 | 7.402 | 1,186,216 | -0.12(-1.63%) |
May 17, 2006 | 7.642 | 7.663 | 7.500 | 7.525 | 1,234,913 | -0.13(-1.76%) |
May 16, 2006 | 7.621 | 7.675 | 7.605 | 7.660 | 724,360 | +0.04(+0.51%) |
May 15, 2006 | 7.560 | 7.631 | 7.553 | 7.621 | 1,024,148 | +0.03(+0.44%) |
May 12, 2006 | 7.660 | 7.665 | 7.574 | 7.588 | 1,064,475 | -0.07(-0.89%) |
May 11, 2006 | 7.744 | 7.745 | 7.651 | 7.656 | 1,112,410 | -0.09(-1.13%) |
May 10, 2006 | 7.738 | 7.763 | 7.714 | 7.744 | 1,475,352 | +0.00(+0.05%) |
May 09, 2006 | 7.752 | 7.784 | 7.723 | 7.740 | 957,190 | -0.01(-0.11%) |
May 08, 2006 | 7.731 | 7.765 | 7.723 | 7.749 | 812,242 | -0.02(-0.32%) |
May 05, 2006 | 7.761 | 7.807 | 7.726 | 7.773 | 930,559 | +0.05(+0.61%) |
May 04, 2006 | 7.658 | 7.744 | 7.624 | 7.726 | 859,417 | +0.08(+1.03%) |
May 03, 2006 | 7.637 | 7.693 | 7.623 | 7.647 | 1,882,044 | -0.01(-0.18%) |
May 02, 2006 | 7.635 | 7.661 | 7.607 | 7.661 | 781,426 | +0.04(+0.58%) |
May 01, 2006 | 7.777 | 7.803 | 7.602 | 7.617 | 932,842 | -0.14(-1.83%) |
Apr 28, 2006 | 7.693 | 7.759 | 7.658 | 7.759 | 1,034,420 | +0.08(+1.00%) |
Apr 27, 2006 | 7.667 | 7.728 | 7.631 | 7.682 | 1,502,743 | -0.03(-0.36%) |
Apr 26, 2006 | 7.603 | 7.745 | 7.603 | 7.710 | 1,893,076 | +0.16(+2.16%) |
Apr 25, 2006 | 7.502 | 7.563 | 7.465 | 7.547 | 1,380,241 | +0.05(+0.61%) |
Apr 24, 2006 | 7.500 | 7.502 | 7.412 | 7.502 | 1,148,933 | +0.00(+0.02%) |
Apr 21, 2006 | 7.476 | 7.500 | 7.456 | 7.500 | 1,264,967 | +0.04(+0.47%) |
Apr 20, 2006 | 7.463 | 7.477 | 7.404 | 7.465 | 826,318 | +0.02(+0.26%) |
Apr 19, 2006 | 7.353 | 7.446 | 7.300 | 7.446 | 1,099,856 | +0.08(+1.14%) |
Apr 18, 2006 | 7.290 | 7.377 | 7.276 | 7.362 | 948,821 | +0.09(+1.23%) |
Apr 17, 2006 | 7.225 | 7.299 | 7.167 | 7.272 | 790,937 | +0.02(+0.27%) |
Apr 13, 2006 | 7.290 | 7.299 | 7.237 | 7.253 | 455,388 | -0.04(-0.50%) |
Apr 12, 2006 | 7.292 | 7.314 | 7.271 | 7.290 | 831,264 | -0.00(-0.05%) |
Apr 11, 2006 | 7.263 | 7.307 | 7.199 | 7.293 | 1,576,169 | -0.00(-0.05%) |
Apr 10, 2006 | 7.178 | 7.323 | 7.178 | 7.297 | 1,016,159 | +0.11(+1.56%) |
Apr 07, 2006 | 7.306 | 7.307 | 7.185 | 7.185 | 647,891 | -0.12(-1.61%) |
Apr 06, 2006 | 7.321 | 7.335 | 7.274 | 7.302 | 688,979 | -0.02(-0.24%) |
Apr 05, 2006 | 7.318 | 7.365 | 7.241 | 7.320 | 1,103,280 | +0.00(+0.02%) |
Apr 04, 2006 | 7.288 | 7.344 | 7.256 | 7.318 | 776,100 | -0.02(-0.22%) |