Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 03, 2006 | 7.292 | 7.351 | 7.234 | 7.334 | 1,106,323 | +0.04(+0.58%) |
Mar 31, 2006 | 7.262 | 7.300 | 7.235 | 7.292 | 684,414 | +0.03(+0.43%) |
Mar 30, 2006 | 7.405 | 7.405 | 7.190 | 7.260 | 1,262,304 | +0.01(+0.12%) |
Mar 29, 2006 | 7.116 | 7.267 | 7.088 | 7.251 | 1,030,996 | +0.16(+2.22%) |
Mar 28, 2006 | 7.195 | 7.197 | 7.094 | 7.094 | 859,797 | -0.10(-1.39%) |
Mar 27, 2006 | 7.213 | 7.225 | 7.167 | 7.193 | 987,626 | -0.03(-0.39%) |
Mar 24, 2006 | 7.276 | 7.285 | 7.206 | 7.221 | 1,204,097 | -0.06(-0.82%) |
Mar 23, 2006 | 7.362 | 7.362 | 7.263 | 7.281 | 856,373 | -0.08(-1.10%) |
Mar 22, 2006 | 7.348 | 7.386 | 7.321 | 7.362 | 948,821 | +0.01(+0.17%) |
Mar 21, 2006 | 7.383 | 7.388 | 7.300 | 7.349 | 1,102,139 | +0.00(+0.02%) |
Mar 20, 2006 | 7.421 | 7.437 | 7.334 | 7.348 | 926,755 | -0.07(-0.92%) |
Mar 17, 2006 | 7.386 | 7.439 | 7.353 | 7.416 | 1,193,825 | +0.03(+0.40%) |
Mar 16, 2006 | 7.414 | 7.414 | 7.365 | 7.386 | 653,218 | -0.01(-0.12%) |
Mar 15, 2006 | 7.388 | 7.412 | 7.316 | 7.395 | 1,238,717 | +0.01(+0.09%) |
Mar 14, 2006 | 7.314 | 7.388 | 7.293 | 7.388 | 894,798 | +0.07(+0.91%) |
Mar 13, 2006 | 7.230 | 7.355 | 7.221 | 7.321 | 1,236,815 | +0.09(+1.19%) |
Mar 10, 2006 | 7.197 | 7.263 | 7.150 | 7.235 | 414,300 | +0.04(+0.51%) |
Mar 09, 2006 | 7.192 | 7.263 | 7.186 | 7.199 | 662,729 | -0.02(-0.27%) |
Mar 08, 2006 | 7.290 | 7.316 | 7.186 | 7.218 | 1,430,079 | -0.07(-0.96%) |
Mar 07, 2006 | 7.228 | 7.306 | 7.204 | 7.288 | 2,020,905 | -0.00(-0.05%) |
Mar 06, 2006 | 7.263 | 7.304 | 7.248 | 7.292 | 1,089,964 | +0.05(+0.68%) |
Mar 03, 2006 | 7.253 | 7.271 | 7.223 | 7.242 | 1,032,898 | -0.01(-0.12%) |
Mar 02, 2006 | 7.272 | 7.314 | 7.244 | 7.251 | 1,087,682 | -0.05(-0.65%) |