Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.86 | 12.92 | 12.81 | 12.87 | 590,069 | +0.08(+0.63%) |
May 30, 2006 | 12.99 | 13.01 | 12.79 | 12.79 | 948,801 | -0.27(-2.06%) |
May 26, 2006 | 13.02 | 13.09 | 12.92 | 13.06 | 1,722,962 | +0.27(+2.10%) |
May 25, 2006 | 12.73 | 12.79 | 12.63 | 12.79 | 555,071 | +5.72(+80.96%) |
May 24, 2006 | 7.094 | 7.103 | 6.990 | 7.067 | 806,988 | -0.09(-1.31%) |
May 23, 2006 | 7.170 | 7.233 | 7.157 | 7.161 | 1,052,046 | +0.07(+1.02%) |
May 22, 2006 | 7.085 | 7.104 | 7.029 | 7.089 | 626,503 | +0.03(+0.45%) |
May 19, 2006 | 6.993 | 7.057 | 6.963 | 7.057 | 1,755,090 | -0.07(-0.92%) |
May 18, 2006 | 7.120 | 7.164 | 7.064 | 7.122 | 2,020,621 | +0.03(+0.42%) |
May 17, 2006 | 7.143 | 7.177 | 7.020 | 7.092 | 2,439,550 | -0.31(-4.12%) |
May 16, 2006 | 7.372 | 7.411 | 7.355 | 7.397 | 1,381,204 | +0.01(+0.14%) |
May 15, 2006 | 7.320 | 7.399 | 7.311 | 7.387 | 1,369,550 | -0.02(-0.29%) |
May 12, 2006 | 7.448 | 7.477 | 7.402 | 7.408 | 1,785,958 | -0.04(-0.59%) |
May 11, 2006 | 7.496 | 7.507 | 7.447 | 7.452 | 3,038,335 | +0.01(+0.17%) |
May 10, 2006 | 7.390 | 7.450 | 7.390 | 7.440 | 2,643,660 | +0.06(+0.84%) |
May 09, 2006 | 7.369 | 7.410 | 7.343 | 7.378 | 1,516,332 | -0.03(-0.43%) |
May 08, 2006 | 7.406 | 7.445 | 7.399 | 7.410 | 3,119,286 | -0.09(-1.20%) |
May 05, 2006 | 7.365 | 7.526 | 7.355 | 7.499 | 2,166,144 | +0.14(+1.89%) |
May 04, 2006 | 7.309 | 7.388 | 7.286 | 7.360 | 2,084,878 | -0.17(-2.27%) |
May 03, 2006 | 7.584 | 7.593 | 7.517 | 7.531 | 2,037,316 | -0.19(-2.44%) |
May 02, 2006 | 7.619 | 7.722 | 7.619 | 7.720 | 1,134,257 | +0.20(+2.67%) |
May 01, 2006 | 7.505 | 7.581 | 7.505 | 7.519 | 737,377 | -0.02(-0.23%) |
Apr 28, 2006 | 7.503 | 7.563 | 7.501 | 7.537 | 344,277 | -0.02(-0.28%) |
Apr 27, 2006 | 7.464 | 7.567 | 7.441 | 7.558 | 951,566 | +0.05(+0.61%) |
Apr 26, 2006 | 7.510 | 7.540 | 7.505 | 7.512 | 567,916 | +0.06(+0.78%) |
Apr 25, 2006 | 7.508 | 7.519 | 7.418 | 7.454 | 591,224 | +0.03(+0.40%) |
Apr 24, 2006 | 7.411 | 7.440 | 7.402 | 7.424 | 641,937 | -0.03(-0.43%) |
Apr 21, 2006 | 7.462 | 7.480 | 7.431 | 7.455 | 592,484 | +0.09(+1.25%) |
Apr 20, 2006 | 7.388 | 7.383 | 7.321 | 7.364 | 577,365 | +0.02(+0.34%) |
Apr 19, 2006 | 7.277 | 7.353 | 7.276 | 7.339 | 1,439,791 | +0.11(+1.59%) |
Apr 18, 2006 | 7.203 | 7.235 | 7.200 | 7.224 | 768,875 | +0.06(+0.79%) |
Apr 17, 2006 | 7.145 | 7.223 | 7.145 | 7.168 | 431,528 | +0.00(+0.05%) |
Apr 13, 2006 | 7.150 | 7.182 | 7.131 | 7.164 | 510,273 | +0.01(+0.20%) |
Apr 12, 2006 | 7.154 | 7.173 | 7.131 | 7.150 | 348,687 | -0.02(-0.25%) |
Apr 11, 2006 | 7.196 | 7.221 | 7.161 | 7.168 | 343,332 | -0.04(-0.49%) |
Apr 10, 2006 | 7.186 | 7.216 | 7.173 | 7.203 | 360,656 | -0.01(-0.07%) |
Apr 07, 2006 | 7.267 | 7.270 | 7.164 | 7.208 | 1,361,360 | -0.02(-0.32%) |
Apr 06, 2006 | 7.244 | 7.247 | 7.201 | 7.231 | 524,763 | -0.09(-1.25%) |
Apr 05, 2006 | 7.281 | 7.364 | 7.258 | 7.323 | 980,230 | +0.05(+0.63%) |
Apr 04, 2006 | 7.268 | 7.284 | 7.251 | 7.277 | 439,717 | +0.02(+0.27%) |
Apr 03, 2006 | 7.170 | 7.277 | 7.166 | 7.258 | 951,881 | +0.01(+0.19%) |
Mar 31, 2006 | 7.293 | 7.293 | 7.244 | 7.244 | 620,833 | +0.00(+0.02%) |
Mar 30, 2006 | 7.216 | 7.261 | 7.216 | 7.242 | 717,218 | +0.11(+1.61%) |
Mar 29, 2006 | 7.090 | 7.143 | 7.090 | 7.127 | 862,111 | -0.01(-0.20%) |
Mar 28, 2006 | 7.178 | 7.205 | 7.126 | 7.141 | 1,097,404 | -0.05(-0.71%) |
Mar 27, 2006 | 7.157 | 7.193 | 7.157 | 7.193 | 1,267,180 | -0.06(-0.83%) |
Mar 24, 2006 | 7.244 | 7.277 | 7.235 | 7.253 | 437,197 | -0.02(-0.24%) |
Mar 23, 2006 | 7.332 | 7.341 | 7.231 | 7.270 | 842,582 | -0.05(-0.70%) |
Mar 22, 2006 | 7.274 | 7.334 | 7.274 | 7.321 | 888,254 | +0.08(+1.15%) |
Mar 21, 2006 | 7.258 | 7.286 | 7.230 | 7.238 | 1,238,201 | -0.11(-1.56%) |
Mar 20, 2006 | 7.350 | 7.362 | 7.321 | 7.353 | 665,876 | -0.03(-0.45%) |
Mar 17, 2006 | 7.390 | 7.399 | 7.346 | 7.387 | 457,041 | +0.01(+0.19%) |
Mar 16, 2006 | 7.339 | 7.397 | 7.334 | 7.372 | 619,258 | +0.00(+0.05%) |
Mar 15, 2006 | 7.350 | 7.371 | 7.313 | 7.369 | 689,499 | -0.01(-0.07%) |
Mar 14, 2006 | 7.300 | 7.392 | 7.295 | 7.374 | 939,912 | +0.06(+0.80%) |
Mar 13, 2006 | 7.316 | 7.351 | 7.305 | 7.316 | 857,701 | -0.05(-0.72%) |
Mar 10, 2006 | 7.330 | 7.388 | 7.314 | 7.369 | 847,306 | +0.03(+0.41%) |
Mar 09, 2006 | 7.323 | 7.371 | 7.323 | 7.339 | 470,900 | +0.01(+0.10%) |
Mar 08, 2006 | 7.327 | 7.360 | 7.309 | 7.332 | 387,430 | -0.03(-0.43%) |
Mar 07, 2006 | 7.318 | 7.390 | 7.313 | 7.364 | 1,207,333 | -0.00(-0.02%) |
Mar 06, 2006 | 7.339 | 7.390 | 7.321 | 7.365 | 502,084 | -0.04(-0.60%) |
Mar 03, 2006 | 7.378 | 7.429 | 7.376 | 7.410 | 675,640 | +0.02(+0.31%) |
Mar 02, 2006 | 7.372 | 7.397 | 7.346 | 7.387 | 611,068 | -0.05(-0.69%) |