Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.808 | 7.854 | 7.802 | 7.849 | 11,104 | +0.02(+0.26%) |
May 30, 2006 | 7.828 | 7.859 | 7.828 | 7.828 | 5,454 | -0.01(-0.07%) |
May 26, 2006 | 7.854 | 7.864 | 7.802 | 7.833 | 9,156 | +0.03(+0.39%) |
May 25, 2006 | 7.992 | 7.992 | 7.802 | 7.802 | 30,001 | -0.14(-1.81%) |
May 24, 2006 | 7.905 | 8.008 | 7.868 | 7.946 | 32,533 | +0.02(+0.19%) |
May 23, 2006 | 7.854 | 7.931 | 7.854 | 7.931 | 11,299 | +0.05(+0.65%) |
May 22, 2006 | 7.854 | 7.879 | 7.838 | 7.879 | 9,351 | -0.02(-0.20%) |
May 19, 2006 | 7.838 | 7.910 | 7.838 | 7.895 | 10,909 | -0.02(-0.19%) |
May 18, 2006 | 7.900 | 7.942 | 7.859 | 7.910 | 16,559 | -0.04(-0.52%) |
May 17, 2006 | 7.890 | 7.951 | 7.890 | 7.951 | 12,857 | +0.05(+0.65%) |
May 16, 2006 | 7.920 | 7.987 | 7.874 | 7.900 | 22,598 | -0.03(-0.39%) |
May 15, 2006 | 8.033 | 8.033 | 7.920 | 7.931 | 21,819 | -0.10(-1.28%) |
May 12, 2006 | 8.110 | 8.136 | 8.033 | 8.033 | 7,987 | -0.10(-1.26%) |
May 11, 2006 | 8.085 | 8.136 | 8.085 | 8.136 | 1,558 | -0.01(-0.06%) |
May 10, 2006 | 8.115 | 8.172 | 8.115 | 8.141 | 3,701 | +0.00(+0.00%) |
May 09, 2006 | 8.239 | 8.264 | 8.136 | 8.141 | 29,416 | -0.11(-1.31%) |
May 08, 2006 | 8.234 | 8.264 | 8.234 | 8.249 | 7,013 | -0.02(-0.19%) |
May 05, 2006 | 8.264 | 8.264 | 8.259 | 8.264 | 3,896 | +0.01(+0.06%) |
May 04, 2006 | 8.213 | 8.300 | 8.213 | 8.259 | 37,793 | +0.04(+0.44%) |
May 03, 2006 | 8.290 | 8.316 | 8.162 | 8.223 | 11,688 | -0.07(-0.80%) |
May 02, 2006 | 8.264 | 8.311 | 8.264 | 8.290 | 30,585 | +0.04(+0.44%) |
May 01, 2006 | 8.239 | 8.254 | 8.208 | 8.254 | 14,026 | +0.07(+0.82%) |
Apr 28, 2006 | 8.162 | 8.213 | 8.162 | 8.187 | 8,182 | +0.04(+0.50%) |
Apr 27, 2006 | 8.085 | 8.167 | 8.085 | 8.146 | 7,792 | +0.06(+0.76%) |
Apr 26, 2006 | 8.085 | 8.213 | 8.059 | 8.085 | 43,832 | +0.05(+0.64%) |
Apr 25, 2006 | 7.977 | 8.033 | 7.977 | 8.033 | 10,130 | +0.08(+1.03%) |
Apr 24, 2006 | 7.915 | 7.952 | 7.915 | 7.951 | 6,818 | +0.02(+0.19%) |
Apr 21, 2006 | 7.977 | 7.982 | 7.890 | 7.936 | 15,000 | -0.06(-0.77%) |
Apr 20, 2006 | 8.008 | 8.013 | 7.905 | 7.997 | 50,066 | -0.04(-0.45%) |
Apr 19, 2006 | 8.146 | 8.162 | 7.931 | 8.033 | 32,923 | -0.11(-1.39%) |
Apr 18, 2006 | 8.136 | 8.151 | 8.008 | 8.146 | 31,754 | +0.02(+0.19%) |
Apr 17, 2006 | 8.033 | 8.131 | 8.000 | 8.131 | 8,571 | +0.10(+1.21%) |
Apr 13, 2006 | 8.141 | 8.198 | 8.028 | 8.033 | 9,740 | -0.11(-1.32%) |
Apr 12, 2006 | 8.162 | 8.198 | 8.131 | 8.141 | 14,805 | -0.02(-0.25%) |
Apr 11, 2006 | 8.141 | 8.162 | 8.136 | 8.162 | 6,234 | +0.02(+0.25%) |
Apr 10, 2006 | 8.234 | 8.234 | 8.141 | 8.141 | 54,157 | -0.04(-0.50%) |
Apr 07, 2006 | 8.264 | 8.264 | 8.162 | 8.182 | 6,234 | -0.12(-1.48%) |
Apr 06, 2006 | 8.162 | 8.305 | 8.162 | 8.305 | 14,805 | +0.11(+1.37%) |
Apr 05, 2006 | 8.187 | 8.223 | 8.162 | 8.193 | 3,117 | -0.03(-0.37%) |
Apr 04, 2006 | 8.316 | 8.444 | 8.136 | 8.223 | 30,585 | +0.14(+1.71%) |
Apr 03, 2006 | 8.162 | 8.213 | 8.080 | 8.085 | 8,182 | -0.01(-0.06%) |
Mar 31, 2006 | 8.115 | 8.115 | 8.059 | 8.090 | 8,766 | +0.03(+0.38%) |
Mar 30, 2006 | 8.136 | 8.136 | 8.033 | 8.059 | 20,455 | -0.10(-1.26%) |
Mar 29, 2006 | 8.192 | 8.213 | 8.085 | 8.162 | 34,481 | -0.02(-0.25%) |
Mar 28, 2006 | 8.054 | 8.239 | 7.956 | 8.182 | 57,664 | +0.13(+1.66%) |
Mar 27, 2006 | 8.162 | 8.213 | 8.033 | 8.049 | 41,105 | -0.07(-0.82%) |
Mar 24, 2006 | 8.162 | 8.162 | 8.115 | 8.115 | 7,792 | -0.08(-0.94%) |
Mar 23, 2006 | 8.182 | 8.228 | 8.162 | 8.192 | 24,351 | -0.04(-0.50%) |
Mar 22, 2006 | 8.264 | 8.269 | 8.234 | 8.234 | 16,364 | -0.03(-0.37%) |
Mar 21, 2006 | 8.352 | 8.362 | 8.264 | 8.264 | 28,053 | -0.12(-1.41%) |
Mar 20, 2006 | 8.346 | 8.382 | 8.346 | 8.382 | 8,376 | +0.04(+0.49%) |
Mar 17, 2006 | 8.341 | 8.367 | 8.321 | 8.341 | 10,519 | +0.03(+0.31%) |
Mar 16, 2006 | 8.295 | 8.316 | 8.234 | 8.316 | 35,066 | +0.03(+0.31%) |
Mar 15, 2006 | 8.280 | 8.311 | 8.249 | 8.290 | 15,000 | +0.01(+0.06%) |
Mar 14, 2006 | 8.444 | 8.449 | 8.264 | 8.285 | 29,806 | -0.16(-1.88%) |
Mar 13, 2006 | 8.567 | 8.567 | 8.444 | 8.444 | 24,156 | -0.16(-1.91%) |
Mar 10, 2006 | 8.613 | 8.649 | 8.608 | 8.608 | 9,351 | -0.02(-0.18%) |
Mar 09, 2006 | 8.696 | 8.696 | 8.624 | 8.624 | 10,325 | -0.03(-0.36%) |
Mar 08, 2006 | 8.598 | 8.670 | 8.598 | 8.654 | 9,156 | +0.06(+0.66%) |
Mar 07, 2006 | 8.598 | 8.599 | 8.598 | 8.598 | 15,195 | +0.00(+0.00%) |
Mar 06, 2006 | 8.598 | 8.608 | 8.598 | 8.598 | 5,844 | -0.02(-0.24%) |
Mar 03, 2006 | 8.598 | 8.619 | 8.547 | 8.619 | 40,715 | +0.03(+0.30%) |
Mar 02, 2006 | 8.649 | 8.649 | 8.521 | 8.593 | 15,585 | -0.01(-0.06%) |