Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 7.753 | 7.782 | 7.735 | 7.738 | 85,338 | +0.09(+1.24%) |
Jun 29, 2006 | 7.518 | 7.643 | 7.501 | 7.643 | 136,945 | +0.05(+0.70%) |
Jun 28, 2006 | 7.634 | 7.649 | 7.530 | 7.590 | 126,489 | -0.05(-0.70%) |
Jun 27, 2006 | 7.679 | 7.750 | 7.587 | 7.643 | 96,469 | +0.01(+0.12%) |
Jun 26, 2006 | 7.649 | 7.714 | 7.581 | 7.634 | 102,203 | -0.05(-0.62%) |
Jun 23, 2006 | 7.352 | 7.717 | 7.352 | 7.681 | 327,860 | +0.28(+3.85%) |
Jun 22, 2006 | 7.385 | 7.397 | 7.352 | 7.397 | 77,242 | +0.02(+0.28%) |
Jun 21, 2006 | 7.323 | 7.471 | 7.323 | 7.376 | 122,779 | -0.03(-0.44%) |
Jun 20, 2006 | 7.412 | 7.432 | 7.349 | 7.409 | 66,786 | -0.00(-0.04%) |
Jun 19, 2006 | 7.447 | 7.498 | 7.412 | 7.412 | 89,385 | -0.04(-0.48%) |
Jun 16, 2006 | 7.501 | 7.501 | 7.391 | 7.447 | 71,845 | -0.05(-0.71%) |
Jun 15, 2006 | 7.086 | 7.501 | 7.086 | 7.501 | 123,116 | +0.30(+4.12%) |
Jun 14, 2006 | 7.204 | 7.263 | 7.175 | 7.204 | 100,516 | -0.04(-0.49%) |
Jun 13, 2006 | 7.382 | 7.427 | 7.225 | 7.240 | 112,322 | -0.22(-2.94%) |
Jun 12, 2006 | 7.456 | 7.530 | 7.441 | 7.459 | 69,147 | -0.03(-0.36%) |
Jun 09, 2006 | 7.453 | 7.530 | 7.444 | 7.486 | 44,186 | +0.03(+0.36%) |
Jun 08, 2006 | 7.456 | 7.507 | 7.441 | 7.459 | 127,164 | -0.03(-0.36%) |
Jun 07, 2006 | 7.575 | 7.601 | 7.456 | 7.486 | 127,164 | -0.11(-1.48%) |
Jun 06, 2006 | 7.673 | 7.679 | 7.560 | 7.598 | 92,421 | -0.13(-1.69%) |
Jun 05, 2006 | 7.827 | 7.856 | 7.714 | 7.729 | 95,120 | -0.08(-0.99%) |
Jun 02, 2006 | 7.729 | 7.871 | 7.679 | 7.806 | 113,671 | +0.13(+1.66%) |
Jun 01, 2006 | 7.581 | 7.764 | 7.533 | 7.679 | 155,497 | +0.13(+1.77%) |
May 31, 2006 | 7.619 | 7.634 | 7.513 | 7.545 | 180,795 | -0.04(-0.51%) |
May 30, 2006 | 7.708 | 7.717 | 7.545 | 7.584 | 110,973 | -0.11(-1.43%) |
May 26, 2006 | 7.441 | 7.693 | 7.438 | 7.693 | 132,898 | +0.25(+3.43%) |
May 25, 2006 | 7.314 | 7.438 | 7.314 | 7.438 | 150,775 | +0.18(+2.53%) |
May 24, 2006 | 7.382 | 7.382 | 7.234 | 7.255 | 164,942 | -0.17(-2.32%) |
May 23, 2006 | 7.275 | 7.438 | 7.275 | 7.427 | 150,438 | +0.09(+1.21%) |
May 22, 2006 | 7.619 | 7.619 | 7.269 | 7.338 | 321,114 | -0.31(-4.07%) |
May 19, 2006 | 7.723 | 7.732 | 7.619 | 7.649 | 108,274 | -0.04(-0.58%) |
May 18, 2006 | 7.901 | 8.016 | 7.693 | 7.693 | 134,922 | -0.17(-2.19%) |
May 17, 2006 | 8.058 | 8.058 | 7.773 | 7.865 | 114,683 | -0.19(-2.39%) |
May 16, 2006 | 7.865 | 8.073 | 7.865 | 8.058 | 121,767 | +0.20(+2.49%) |
May 15, 2006 | 8.114 | 8.141 | 7.753 | 7.862 | 183,831 | -0.25(-3.14%) |
May 12, 2006 | 8.233 | 8.331 | 8.094 | 8.117 | 168,989 | -0.11(-1.33%) |
May 11, 2006 | 8.390 | 8.393 | 8.168 | 8.227 | 189,228 | -0.17(-2.01%) |
May 10, 2006 | 8.346 | 8.458 | 8.346 | 8.396 | 102,203 | +0.04(+0.53%) |
May 09, 2006 | 8.280 | 8.390 | 8.280 | 8.351 | 86,350 | +0.07(+0.90%) |
May 08, 2006 | 8.079 | 8.301 | 8.079 | 8.277 | 127,838 | +0.19(+2.38%) |
May 05, 2006 | 8.049 | 8.114 | 7.999 | 8.085 | 72,857 | +0.08(+1.00%) |
May 04, 2006 | 8.016 | 8.076 | 7.999 | 8.005 | 50,258 | -0.01(-0.11%) |
May 03, 2006 | 8.049 | 8.049 | 7.999 | 8.014 | 110,298 | -0.01(-0.11%) |
May 02, 2006 | 7.963 | 8.031 | 7.957 | 8.022 | 91,746 | +0.07(+0.89%) |
May 01, 2006 | 7.931 | 8.064 | 7.877 | 7.951 | 187,541 | +0.05(+0.64%) |
Apr 28, 2006 | 7.910 | 7.925 | 7.850 | 7.901 | 95,120 | +0.05(+0.64%) |
Apr 27, 2006 | 7.833 | 7.928 | 7.779 | 7.850 | 86,350 | -0.01(-0.11%) |
Apr 26, 2006 | 7.797 | 7.889 | 7.797 | 7.859 | 74,544 | +0.05(+0.65%) |
Apr 25, 2006 | 7.812 | 7.842 | 7.782 | 7.809 | 96,131 | +0.01(+0.08%) |
Apr 24, 2006 | 7.753 | 7.803 | 7.750 | 7.803 | 97,481 | -0.01(-0.11%) |
Apr 21, 2006 | 7.767 | 7.827 | 7.729 | 7.812 | 128,513 | +0.04(+0.53%) |
Apr 20, 2006 | 7.708 | 7.842 | 7.679 | 7.770 | 171,351 | +0.12(+1.63%) |
Apr 19, 2006 | 7.619 | 7.711 | 7.619 | 7.646 | 122,104 | +0.00(+0.04%) |
Apr 18, 2006 | 7.590 | 7.797 | 7.584 | 7.643 | 167,640 | +0.06(+0.82%) |
Apr 17, 2006 | 7.575 | 7.598 | 7.501 | 7.581 | 83,314 | +0.02(+0.27%) |
Apr 13, 2006 | 7.619 | 7.637 | 7.560 | 7.560 | 32,381 | -0.06(-0.78%) |
Apr 12, 2006 | 7.649 | 7.708 | 7.501 | 7.619 | 120,755 | +0.01(+0.19%) |
Apr 11, 2006 | 7.693 | 7.738 | 7.545 | 7.604 | 126,826 | -0.12(-1.50%) |
Apr 10, 2006 | 7.720 | 7.770 | 7.708 | 7.720 | 135,259 | -0.01(-0.12%) |
Apr 07, 2006 | 7.806 | 7.839 | 7.649 | 7.729 | 111,647 | -0.07(-0.91%) |
Apr 06, 2006 | 7.797 | 7.874 | 7.797 | 7.800 | 65,099 | -0.02(-0.30%) |
Apr 05, 2006 | 7.856 | 7.901 | 7.815 | 7.824 | 86,350 | -0.05(-0.60%) |
Apr 04, 2006 | 7.824 | 7.931 | 7.800 | 7.871 | 77,917 | +0.03(+0.38%) |