Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.049 | 8.094 | 7.984 | 8.074 | 1,947,274 | +0.01(+0.17%) |
May 30, 2006 | 8.197 | 8.197 | 8.040 | 8.060 | 1,345,923 | -0.14(-1.73%) |
May 26, 2006 | 8.136 | 8.204 | 8.080 | 8.202 | 2,077,152 | +0.20(+2.50%) |
May 25, 2006 | 7.971 | 8.029 | 7.941 | 8.002 | 2,924,914 | +0.04(+0.45%) |
May 24, 2006 | 7.963 | 7.966 | 7.775 | 7.966 | 2,696,739 | +0.01(+0.14%) |
May 23, 2006 | 7.952 | 8.078 | 7.939 | 7.954 | 913,146 | -0.05(-0.67%) |
May 22, 2006 | 7.977 | 8.033 | 7.930 | 8.008 | 1,113,300 | -0.03(-0.42%) |
May 19, 2006 | 8.020 | 8.042 | 7.934 | 8.042 | 1,565,203 | +0.07(+0.82%) |
May 18, 2006 | 8.029 | 8.071 | 7.968 | 7.977 | 1,405,524 | +0.03(+0.37%) |
May 17, 2006 | 8.258 | 8.364 | 7.914 | 7.948 | 2,746,555 | -0.09(-1.09%) |
May 16, 2006 | 8.031 | 8.047 | 7.975 | 8.035 | 986,536 | +0.12(+1.53%) |
May 15, 2006 | 7.889 | 8.006 | 7.871 | 7.914 | 1,119,527 | -0.16(-1.98%) |
May 12, 2006 | 8.175 | 8.208 | 8.051 | 8.074 | 1,353,929 | -0.12(-1.51%) |
May 11, 2006 | 8.296 | 8.310 | 8.190 | 8.197 | 2,005,096 | -0.10(-1.17%) |
May 10, 2006 | 8.238 | 8.386 | 8.238 | 8.294 | 4,987,389 | +0.25(+3.10%) |
May 09, 2006 | 8.024 | 8.078 | 8.008 | 8.044 | 1,607,012 | +0.09(+1.10%) |
May 08, 2006 | 7.934 | 7.968 | 7.905 | 7.957 | 1,479,804 | -0.11(-1.37%) |
May 05, 2006 | 7.984 | 8.067 | 7.966 | 8.067 | 2,345,358 | +0.26(+3.28%) |
May 04, 2006 | 7.813 | 7.869 | 7.777 | 7.810 | 2,803,932 | +0.02(+0.26%) |
May 03, 2006 | 7.790 | 7.810 | 7.689 | 7.790 | 1,122,195 | -0.15(-1.92%) |
May 02, 2006 | 7.912 | 7.959 | 7.891 | 7.943 | 1,796,047 | +0.10(+1.29%) |
May 01, 2006 | 8.087 | 8.110 | 7.813 | 7.842 | 1,015,891 | -0.37(-4.52%) |
Apr 28, 2006 | 8.114 | 8.220 | 8.110 | 8.213 | 1,399,297 | +0.05(+0.63%) |
Apr 27, 2006 | 7.981 | 8.172 | 7.977 | 8.161 | 1,904,575 | +0.07(+0.86%) |
Apr 26, 2006 | 8.094 | 8.119 | 8.004 | 8.092 | 1,298,776 | +0.15(+1.84%) |
Apr 25, 2006 | 8.031 | 8.053 | 7.900 | 7.945 | 1,068,376 | +0.02(+0.20%) |
Apr 24, 2006 | 7.954 | 7.959 | 7.882 | 7.930 | 1,208,929 | -0.03(-0.37%) |
Apr 21, 2006 | 7.945 | 7.993 | 7.905 | 7.959 | 1,914,805 | +0.05(+0.65%) |
Apr 20, 2006 | 7.898 | 7.948 | 7.860 | 7.907 | 2,697,184 | +0.20(+2.54%) |
Apr 19, 2006 | 7.610 | 7.734 | 7.590 | 7.712 | 1,897,458 | +0.02(+0.23%) |
Apr 18, 2006 | 7.613 | 7.694 | 7.595 | 7.694 | 3,290,973 | +0.04(+0.50%) |
Apr 17, 2006 | 7.565 | 7.660 | 7.565 | 7.655 | 1,086,168 | +0.08(+1.10%) |
Apr 13, 2006 | 7.604 | 7.590 | 7.541 | 7.572 | 1,273,868 | -0.03(-0.41%) |
Apr 12, 2006 | 7.660 | 7.667 | 7.565 | 7.604 | 1,397,963 | -0.08(-1.02%) |
Apr 11, 2006 | 7.813 | 7.813 | 7.678 | 7.682 | 928,713 | -0.15(-1.87%) |
Apr 10, 2006 | 7.815 | 7.862 | 7.801 | 7.828 | 1,030,569 | +0.04(+0.52%) |
Apr 07, 2006 | 7.788 | 7.815 | 7.734 | 7.788 | 1,471,353 | -0.06(-0.80%) |
Apr 06, 2006 | 7.804 | 7.867 | 7.788 | 7.851 | 827,747 | -0.03(-0.43%) |
Apr 05, 2006 | 7.918 | 7.952 | 7.828 | 7.885 | 979,864 | +0.02(+0.23%) |
Apr 04, 2006 | 7.826 | 7.880 | 7.801 | 7.867 | 1,440,218 | +0.11(+1.42%) |
Apr 03, 2006 | 7.680 | 7.759 | 7.671 | 7.757 | 2,938,258 | +0.07(+0.88%) |
Mar 31, 2006 | 7.727 | 7.734 | 7.669 | 7.689 | 745,906 | -0.08(-1.01%) |
Mar 30, 2006 | 7.714 | 7.810 | 7.712 | 7.768 | 1,490,478 | +0.00(+0.00%) |
Mar 29, 2006 | 7.698 | 7.793 | 7.685 | 7.768 | 1,188,469 | +0.13(+1.71%) |
Mar 28, 2006 | 7.707 | 7.730 | 7.631 | 7.637 | 914,925 | -0.13(-1.65%) |
Mar 27, 2006 | 7.784 | 7.815 | 7.748 | 7.766 | 2,073,593 | -0.13(-1.62%) |
Mar 24, 2006 | 7.828 | 7.918 | 7.817 | 7.894 | 2,624,684 | +0.11(+1.44%) |
Mar 23, 2006 | 7.846 | 7.889 | 7.763 | 7.781 | 1,262,303 | -0.07(-0.92%) |
Mar 22, 2006 | 7.831 | 7.885 | 7.817 | 7.853 | 2,008,655 | +0.09(+1.16%) |
Mar 21, 2006 | 7.606 | 7.794 | 7.561 | 7.763 | 9,650,528 | +0.17(+2.28%) |
Mar 20, 2006 | 7.588 | 7.606 | 7.545 | 7.590 | 785,492 | -0.04(-0.56%) |
Mar 17, 2006 | 7.543 | 7.633 | 7.527 | 7.633 | 2,095,388 | +0.11(+1.49%) |
Mar 16, 2006 | 7.500 | 7.541 | 7.473 | 7.520 | 1,699,528 | +0.09(+1.15%) |
Mar 15, 2006 | 7.406 | 7.440 | 7.354 | 7.435 | 2,157,658 | -0.04(-0.48%) |
Mar 14, 2006 | 7.442 | 7.473 | 7.419 | 7.471 | 1,710,203 | -0.03(-0.36%) |
Mar 13, 2006 | 7.500 | 7.520 | 7.451 | 7.498 | 2,113,624 | +0.05(+0.63%) |
Mar 10, 2006 | 7.217 | 7.464 | 7.217 | 7.451 | 2,704,300 | +0.26(+3.63%) |
Mar 09, 2006 | 7.132 | 7.228 | 7.132 | 7.190 | 1,476,245 | +0.14(+2.01%) |
Mar 08, 2006 | 7.035 | 7.075 | 6.988 | 7.048 | 1,269,420 | -0.01(-0.16%) |
Mar 07, 2006 | 7.082 | 7.123 | 7.035 | 7.060 | 2,775,911 | -0.05(-0.73%) |
Mar 06, 2006 | 7.170 | 7.194 | 7.071 | 7.111 | 1,745,786 | +0.16(+2.23%) |
Mar 03, 2006 | 6.812 | 7.026 | 6.779 | 6.956 | 1,760,909 | +0.04(+0.62%) |
Mar 02, 2006 | 6.904 | 6.954 | 6.866 | 6.913 | 1,402,411 | -0.02(-0.32%) |