Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.224 | 7.246 | 7.206 | 7.215 | 79,992 | -0.05(-0.66%) |
May 30, 2006 | 7.219 | 7.272 | 7.176 | 7.263 | 160,899 | +0.07(+0.97%) |
May 26, 2006 | 7.176 | 7.233 | 7.176 | 7.193 | 56,909 | +0.04(+0.55%) |
May 25, 2006 | 7.176 | 7.176 | 7.119 | 7.154 | 84,792 | -0.02(-0.24%) |
May 24, 2006 | 7.154 | 7.176 | 7.136 | 7.171 | 109,018 | -0.01(-0.18%) |
May 23, 2006 | 7.101 | 7.193 | 7.101 | 7.184 | 231,979 | +0.07(+0.97%) |
May 22, 2006 | 7.093 | 7.132 | 7.071 | 7.115 | 188,326 | +0.01(+0.20%) |
May 19, 2006 | 7.079 | 7.119 | 7.075 | 7.101 | 101,933 | +0.02(+0.31%) |
May 18, 2006 | 7.084 | 7.106 | 7.079 | 7.079 | 85,935 | -0.00(-0.06%) |
May 17, 2006 | 7.154 | 7.154 | 7.075 | 7.084 | 136,216 | -0.07(-0.98%) |
May 16, 2006 | 7.158 | 7.189 | 7.113 | 7.154 | 172,784 | +0.00(+0.00%) |
May 15, 2006 | 7.053 | 7.154 | 7.044 | 7.154 | 73,136 | +0.04(+0.62%) |
May 12, 2006 | 7.171 | 7.171 | 7.110 | 7.110 | 51,195 | -0.03(-0.37%) |
May 11, 2006 | 7.136 | 7.184 | 7.114 | 7.136 | 153,814 | -0.04(-0.55%) |
May 10, 2006 | 7.132 | 7.246 | 7.132 | 7.176 | 175,298 | +0.01(+0.18%) |
May 09, 2006 | 7.136 | 7.163 | 7.036 | 7.163 | 187,411 | +0.03(+0.37%) |
May 08, 2006 | 7.211 | 7.211 | 7.132 | 7.136 | 184,897 | -0.05(-0.67%) |
May 05, 2006 | 7.184 | 7.198 | 7.154 | 7.184 | 107,418 | +0.00(+0.00%) |
May 04, 2006 | 7.167 | 7.198 | 7.149 | 7.184 | 96,905 | +0.01(+0.12%) |
May 03, 2006 | 7.184 | 7.241 | 7.167 | 7.176 | 77,478 | -0.02(-0.30%) |
May 02, 2006 | 7.246 | 7.254 | 7.180 | 7.198 | 104,676 | -0.05(-0.66%) |
May 01, 2006 | 7.215 | 7.281 | 7.193 | 7.246 | 98,505 | +0.05(+0.67%) |
Apr 28, 2006 | 7.206 | 7.228 | 7.184 | 7.198 | 58,051 | +0.03(+0.37%) |
Apr 27, 2006 | 7.202 | 7.202 | 7.154 | 7.171 | 134,845 | -0.04(-0.61%) |
Apr 26, 2006 | 7.202 | 7.246 | 7.180 | 7.215 | 165,699 | +0.01(+0.18%) |
Apr 25, 2006 | 7.193 | 7.215 | 7.163 | 7.202 | 72,222 | +0.00(+0.00%) |
Apr 24, 2006 | 7.193 | 7.215 | 7.176 | 7.202 | 102,162 | +0.03(+0.37%) |
Apr 21, 2006 | 7.202 | 7.228 | 7.176 | 7.176 | 90,963 | -0.01(-0.12%) |
Apr 20, 2006 | 7.224 | 7.246 | 7.176 | 7.184 | 89,363 | -0.06(-0.79%) |
Apr 19, 2006 | 7.263 | 7.307 | 7.184 | 7.241 | 96,677 | +0.04(+0.61%) |
Apr 18, 2006 | 7.163 | 7.219 | 7.163 | 7.198 | 71,993 | +0.00(+0.06%) |
Apr 17, 2006 | 7.176 | 7.237 | 7.158 | 7.193 | 146,729 | -0.01(-0.12%) |
Apr 13, 2006 | 7.211 | 7.219 | 7.176 | 7.202 | 123,417 | -0.01(-0.12%) |
Apr 12, 2006 | 7.202 | 7.263 | 7.176 | 7.211 | 167,756 | -0.07(-1.02%) |
Apr 11, 2006 | 7.233 | 7.298 | 7.228 | 7.285 | 130,502 | +0.05(+0.66%) |
Apr 10, 2006 | 7.254 | 7.289 | 7.211 | 7.237 | 94,620 | -0.03(-0.48%) |
Apr 07, 2006 | 7.294 | 7.324 | 7.250 | 7.272 | 79,535 | -0.06(-0.78%) |
Apr 06, 2006 | 7.307 | 7.329 | 7.246 | 7.329 | 95,991 | +0.03(+0.42%) |
Apr 05, 2006 | 7.316 | 7.324 | 7.285 | 7.298 | 63,080 | -0.00(-0.06%) |
Apr 04, 2006 | 7.307 | 7.329 | 7.281 | 7.303 | 77,250 | +0.03(+0.36%) |
Apr 03, 2006 | 7.294 | 7.303 | 7.246 | 7.276 | 87,763 | +0.02(+0.30%) |
Mar 31, 2006 | 7.289 | 7.294 | 7.241 | 7.254 | 98,276 | -0.01(-0.18%) |
Mar 30, 2006 | 7.272 | 7.298 | 7.233 | 7.268 | 166,613 | -0.02(-0.30%) |
Mar 29, 2006 | 7.263 | 7.329 | 7.224 | 7.289 | 86,849 | +0.05(+0.66%) |
Mar 28, 2006 | 7.228 | 7.259 | 7.219 | 7.241 | 104,219 | -0.00(-0.06%) |
Mar 27, 2006 | 7.219 | 7.276 | 7.219 | 7.246 | 139,873 | +0.04(+0.55%) |
Mar 24, 2006 | 7.224 | 7.237 | 7.193 | 7.206 | 90,049 | +0.02(+0.30%) |
Mar 23, 2006 | 7.184 | 7.268 | 7.184 | 7.184 | 192,897 | -0.01(-0.18%) |
Mar 22, 2006 | 7.171 | 7.215 | 7.171 | 7.198 | 122,960 | +0.01(+0.12%) |
Mar 21, 2006 | 7.219 | 7.219 | 7.158 | 7.189 | 120,446 | -0.04(-0.54%) |
Mar 20, 2006 | 7.237 | 7.254 | 7.219 | 7.228 | 149,700 | -0.04(-0.54%) |
Mar 17, 2006 | 7.224 | 7.276 | 7.224 | 7.268 | 48,681 | +0.04(+0.48%) |
Mar 16, 2006 | 7.198 | 7.272 | 7.180 | 7.233 | 113,132 | +0.04(+0.49%) |
Mar 15, 2006 | 7.180 | 7.215 | 7.163 | 7.198 | 119,532 | +0.02(+0.24%) |
Mar 14, 2006 | 7.193 | 7.219 | 7.167 | 7.180 | 129,131 | -0.04(-0.55%) |
Mar 13, 2006 | 7.184 | 7.224 | 7.171 | 7.219 | 119,303 | -0.02(-0.30%) |
Mar 10, 2006 | 7.215 | 7.272 | 7.215 | 7.241 | 117,703 | +0.02(+0.30%) |
Mar 09, 2006 | 7.246 | 7.263 | 7.211 | 7.219 | 127,074 | -0.04(-0.48%) |
Mar 08, 2006 | 7.228 | 7.281 | 7.206 | 7.254 | 112,675 | +0.02(+0.24%) |
Mar 07, 2006 | 7.241 | 7.276 | 7.219 | 7.237 | 113,589 | -0.03(-0.48%) |
Mar 06, 2006 | 7.289 | 7.320 | 7.272 | 7.272 | 104,219 | -0.04(-0.48%) |
Mar 03, 2006 | 7.346 | 7.351 | 7.298 | 7.307 | 95,762 | -0.04(-0.48%) |
Mar 02, 2006 | 7.320 | 7.342 | 7.254 | 7.342 | 185,583 | +0.04(+0.54%) |