Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 7.612 | 7.701 | 7.400 | 7.498 | 34,034 | -0.05(-0.63%) |
Jun 29, 2006 | 7.570 | 7.674 | 7.385 | 7.546 | 129,599 | -0.01(-0.20%) |
Jun 28, 2006 | 7.636 | 7.674 | 7.316 | 7.561 | 78,536 | +0.02(+0.28%) |
Jun 27, 2006 | 7.358 | 7.665 | 7.322 | 7.540 | 51,799 | +0.19(+2.64%) |
Jun 26, 2006 | 7.247 | 7.346 | 7.191 | 7.346 | 32,483 | +0.18(+2.50%) |
Jun 23, 2006 | 7.137 | 7.259 | 7.134 | 7.167 | 136,317 | +0.04(+0.50%) |
Jun 22, 2006 | 7.707 | 7.707 | 7.107 | 7.131 | 192,681 | -0.11(-1.49%) |
Jun 21, 2006 | 7.582 | 7.582 | 7.217 | 7.238 | 44,519 | -0.04(-0.57%) |
Jun 20, 2006 | 7.212 | 7.379 | 7.212 | 7.280 | 13,830 | +0.07(+0.95%) |
Jun 19, 2006 | 7.259 | 7.313 | 7.167 | 7.212 | 47,623 | +0.01(+0.08%) |
Jun 16, 2006 | 7.337 | 7.337 | 7.167 | 7.206 | 292,080 | +0.04(+0.54%) |
Jun 15, 2006 | 7.173 | 7.429 | 7.107 | 7.167 | 251,111 | +0.03(+0.42%) |
Jun 14, 2006 | 7.158 | 7.265 | 7.122 | 7.137 | 165,532 | -0.05(-0.71%) |
Jun 13, 2006 | 7.397 | 7.397 | 7.167 | 7.188 | 53,785 | -0.20(-2.71%) |
Jun 12, 2006 | 7.519 | 7.680 | 7.316 | 7.388 | 43,256 | -0.05(-0.64%) |
Jun 09, 2006 | 7.438 | 7.555 | 7.429 | 7.435 | 41,257 | +0.00(+0.00%) |
Jun 08, 2006 | 7.591 | 7.591 | 7.331 | 7.435 | 54,203 | -0.12(-1.54%) |
Jun 07, 2006 | 7.528 | 7.761 | 7.468 | 7.552 | 79,514 | -0.00(-0.04%) |
Jun 06, 2006 | 7.674 | 7.674 | 7.465 | 7.555 | 121,655 | -0.19(-2.47%) |
Jun 05, 2006 | 7.615 | 7.746 | 7.465 | 7.746 | 22,102 | +0.13(+1.73%) |
Jun 02, 2006 | 7.540 | 7.674 | 7.504 | 7.615 | 52,419 | +0.08(+1.03%) |
Jun 01, 2006 | 7.465 | 7.537 | 7.465 | 7.537 | 14,185 | +0.04(+0.56%) |
May 31, 2006 | 7.507 | 7.540 | 7.438 | 7.495 | 40,641 | -0.09(-1.18%) |
May 30, 2006 | 7.501 | 7.604 | 7.444 | 7.585 | 54,190 | +0.12(+1.60%) |
May 26, 2006 | 7.615 | 7.680 | 7.406 | 7.465 | 74,022 | +0.02(+0.24%) |
May 25, 2006 | 7.358 | 7.465 | 7.355 | 7.447 | 33,916 | +0.09(+1.26%) |
May 24, 2006 | 7.492 | 7.510 | 7.316 | 7.355 | 46,200 | -0.08(-1.12%) |
May 23, 2006 | 7.677 | 7.677 | 7.376 | 7.438 | 143,054 | -0.07(-0.88%) |
May 22, 2006 | 7.615 | 7.615 | 7.364 | 7.504 | 27,088 | -0.13(-1.64%) |
May 19, 2006 | 7.561 | 7.710 | 7.259 | 7.630 | 105,641 | +0.17(+2.24%) |
May 18, 2006 | 7.489 | 7.686 | 7.397 | 7.462 | 130,798 | +0.06(+0.81%) |
May 17, 2006 | 7.633 | 7.740 | 7.400 | 7.403 | 132,338 | -0.20(-2.59%) |
May 16, 2006 | 7.689 | 7.689 | 7.444 | 7.600 | 106,823 | -0.09(-1.17%) |
May 15, 2006 | 7.764 | 7.798 | 7.465 | 7.689 | 104,546 | -0.27(-3.41%) |
May 12, 2006 | 8.054 | 8.054 | 7.791 | 7.961 | 46,347 | -0.03(-0.34%) |
May 11, 2006 | 8.060 | 8.063 | 7.683 | 7.988 | 71,303 | +0.20(+2.57%) |
May 10, 2006 | 7.701 | 7.898 | 7.615 | 7.788 | 53,149 | -0.01(-0.19%) |
May 09, 2006 | 7.895 | 8.101 | 7.725 | 7.803 | 101,151 | -0.10(-1.28%) |
May 08, 2006 | 7.934 | 8.036 | 7.883 | 7.904 | 124,991 | -0.16(-1.93%) |
May 05, 2006 | 8.048 | 8.112 | 7.985 | 8.060 | 53,175 | +0.07(+0.90%) |
May 04, 2006 | 7.839 | 7.988 | 7.707 | 7.988 | 48,417 | +0.15(+1.90%) |
May 03, 2006 | 8.006 | 8.006 | 7.779 | 7.839 | 54,414 | -0.14(-1.72%) |
May 02, 2006 | 7.886 | 8.137 | 7.877 | 7.976 | 170,173 | +0.20(+2.57%) |
May 01, 2006 | 7.812 | 7.886 | 7.543 | 7.776 | 152,518 | -0.10(-1.21%) |
Apr 28, 2006 | 7.749 | 7.962 | 7.704 | 7.871 | 107,497 | +0.08(+1.00%) |
Apr 27, 2006 | 8.045 | 8.045 | 7.397 | 7.794 | 133,239 | -0.29(-3.55%) |
Apr 26, 2006 | 8.436 | 8.436 | 8.033 | 8.080 | 253,723 | +0.03(+0.41%) |
Apr 25, 2006 | 8.182 | 8.182 | 8.009 | 8.048 | 159,809 | -0.10(-1.28%) |
Apr 24, 2006 | 8.319 | 8.319 | 8.063 | 8.152 | 112,195 | -0.10(-1.27%) |
Apr 21, 2006 | 8.304 | 8.331 | 8.215 | 8.257 | 95,240 | +0.01(+0.14%) |
Apr 20, 2006 | 8.272 | 8.301 | 8.182 | 8.245 | 73,623 | +0.06(+0.77%) |
Apr 19, 2006 | 8.182 | 8.281 | 8.152 | 8.182 | 159,809 | +0.00(+0.00%) |
Apr 18, 2006 | 8.179 | 8.319 | 8.048 | 8.182 | 84,721 | +0.14(+1.75%) |
Apr 17, 2006 | 8.063 | 8.143 | 8.006 | 8.042 | 95,575 | -0.01(-0.11%) |
Apr 13, 2006 | 8.033 | 8.148 | 8.009 | 8.051 | 120,925 | +0.04(+0.52%) |
Apr 12, 2006 | 8.006 | 8.063 | 7.931 | 8.009 | 20,648 | +0.00(+0.04%) |
Apr 11, 2006 | 7.985 | 8.063 | 7.904 | 8.006 | 75,780 | -0.05(-0.59%) |
Apr 10, 2006 | 7.937 | 8.063 | 7.862 | 8.053 | 108,347 | +0.12(+1.46%) |
Apr 07, 2006 | 7.913 | 8.015 | 7.913 | 7.937 | 85,438 | -0.01(-0.11%) |
Apr 06, 2006 | 7.794 | 8.072 | 7.794 | 7.946 | 94,620 | +0.14(+1.80%) |
Apr 05, 2006 | 7.794 | 8.045 | 7.794 | 7.806 | 99,259 | +0.01(+0.15%) |
Apr 04, 2006 | 7.767 | 7.865 | 7.704 | 7.794 | 65,908 | +0.00(+0.00%) |