Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.312 | 7.324 | 7.276 | 7.312 | 455,489 | +0.03(+0.39%) |
May 30, 2006 | 7.348 | 7.348 | 7.268 | 7.284 | 332,762 | -0.06(-0.87%) |
May 26, 2006 | 7.332 | 7.348 | 7.316 | 7.348 | 289,857 | +0.03(+0.44%) |
May 25, 2006 | 7.272 | 7.316 | 7.256 | 7.316 | 565,496 | +0.07(+0.94%) |
May 24, 2006 | 7.268 | 7.268 | 7.188 | 7.248 | 575,723 | +0.01(+0.17%) |
May 23, 2006 | 7.244 | 7.304 | 7.220 | 7.236 | 452,496 | -0.01(-0.17%) |
May 22, 2006 | 7.244 | 7.256 | 7.196 | 7.248 | 460,977 | -0.04(-0.55%) |
May 19, 2006 | 7.300 | 7.316 | 7.244 | 7.288 | 377,912 | -0.01(-0.16%) |
May 18, 2006 | 7.324 | 7.360 | 7.284 | 7.300 | 373,671 | -0.02(-0.33%) |
May 17, 2006 | 7.380 | 7.396 | 7.256 | 7.324 | 704,188 | -0.07(-0.98%) |
May 16, 2006 | 7.384 | 7.424 | 7.364 | 7.396 | 415,329 | +0.00(+0.05%) |
May 15, 2006 | 7.392 | 7.408 | 7.356 | 7.392 | 313,305 | +0.01(+0.16%) |
May 12, 2006 | 7.444 | 7.444 | 7.360 | 7.380 | 490,911 | -0.09(-1.23%) |
May 11, 2006 | 7.529 | 7.549 | 7.473 | 7.473 | 614,886 | -0.06(-0.75%) |
May 10, 2006 | 7.565 | 7.565 | 7.525 | 7.529 | 493,156 | -0.04(-0.48%) |
May 09, 2006 | 7.577 | 7.577 | 7.545 | 7.565 | 578,966 | -0.00(-0.05%) |
May 08, 2006 | 7.549 | 7.589 | 7.533 | 7.569 | 800,973 | +0.04(+0.53%) |
May 05, 2006 | 7.505 | 7.545 | 7.501 | 7.529 | 1,582,490 | +0.03(+0.43%) |
May 04, 2006 | 7.489 | 7.537 | 7.481 | 7.497 | 581,710 | +0.02(+0.27%) |
May 03, 2006 | 7.477 | 7.489 | 7.465 | 7.477 | 441,520 | +0.00(+0.05%) |
May 02, 2006 | 7.444 | 7.477 | 7.444 | 7.473 | 386,642 | +0.03(+0.38%) |
May 01, 2006 | 7.444 | 7.461 | 7.412 | 7.444 | 476,194 | +0.00(+0.00%) |
Apr 28, 2006 | 7.444 | 7.452 | 7.420 | 7.444 | 405,101 | +0.00(+0.00%) |
Apr 27, 2006 | 7.368 | 7.448 | 7.360 | 7.444 | 430,046 | +0.03(+0.43%) |
Apr 26, 2006 | 7.416 | 7.461 | 7.368 | 7.412 | 682,985 | +0.01(+0.16%) |
Apr 25, 2006 | 7.440 | 7.465 | 7.388 | 7.400 | 621,122 | -0.05(-0.70%) |
Apr 24, 2006 | 7.444 | 7.452 | 7.408 | 7.452 | 599,670 | +0.02(+0.27%) |
Apr 21, 2006 | 7.452 | 7.473 | 7.416 | 7.432 | 555,019 | -0.02(-0.22%) |
Apr 20, 2006 | 7.420 | 7.465 | 7.412 | 7.448 | 541,798 | +0.04(+0.49%) |
Apr 19, 2006 | 7.392 | 7.412 | 7.360 | 7.412 | 611,394 | +0.02(+0.33%) |
Apr 18, 2006 | 7.304 | 7.420 | 7.304 | 7.388 | 674,504 | +0.09(+1.21%) |
Apr 17, 2006 | 7.308 | 7.324 | 7.284 | 7.300 | 542,796 | -0.02(-0.22%) |
Apr 13, 2006 | 7.320 | 7.328 | 7.296 | 7.316 | 456,487 | -0.00(-0.05%) |
Apr 12, 2006 | 7.328 | 7.352 | 7.300 | 7.320 | 523,090 | -0.01(-0.11%) |
Apr 11, 2006 | 7.384 | 7.408 | 7.304 | 7.328 | 481,681 | -0.11(-1.46%) |
Apr 10, 2006 | 7.440 | 7.452 | 7.404 | 7.436 | 529,825 | +0.04(+0.60%) |
Apr 07, 2006 | 7.485 | 7.505 | 7.384 | 7.392 | 999,284 | -0.10(-1.28%) |
Apr 06, 2006 | 7.485 | 7.513 | 7.440 | 7.489 | 673,756 | +0.02(+0.21%) |
Apr 05, 2006 | 7.444 | 7.485 | 7.436 | 7.473 | 546,288 | +0.03(+0.43%) |
Apr 04, 2006 | 7.388 | 7.448 | 7.368 | 7.440 | 1,938,202 | +0.05(+0.71%) |
Apr 03, 2006 | 7.372 | 7.452 | 7.372 | 7.388 | 749,837 | +0.01(+0.16%) |
Mar 31, 2006 | 7.416 | 7.436 | 7.340 | 7.376 | 583,456 | -0.04(-0.54%) |
Mar 30, 2006 | 7.380 | 7.432 | 7.372 | 7.416 | 426,554 | +0.02(+0.22%) |
Mar 29, 2006 | 7.324 | 7.400 | 7.324 | 7.400 | 490,163 | +0.06(+0.87%) |
Mar 28, 2006 | 7.436 | 7.448 | 7.320 | 7.336 | 727,137 | -0.09(-1.19%) |
Mar 27, 2006 | 7.465 | 7.465 | 7.412 | 7.424 | 525,335 | -0.00(-0.05%) |
Mar 24, 2006 | 7.408 | 7.465 | 7.388 | 7.428 | 493,156 | +0.04(+0.49%) |
Mar 23, 2006 | 7.396 | 7.424 | 7.372 | 7.392 | 612,142 | -0.00(-0.05%) |
Mar 22, 2006 | 7.384 | 7.424 | 7.380 | 7.396 | 757,819 | -0.00(-0.05%) |
Mar 21, 2006 | 7.392 | 7.436 | 7.376 | 7.400 | 789,249 | +0.00(+0.05%) |
Mar 20, 2006 | 7.368 | 7.416 | 7.360 | 7.396 | 611,893 | +0.02(+0.33%) |
Mar 17, 2006 | 7.352 | 7.372 | 7.336 | 7.372 | 448,006 | +0.02(+0.27%) |
Mar 16, 2006 | 7.360 | 7.384 | 7.344 | 7.352 | 588,445 | +0.03(+0.44%) |
Mar 15, 2006 | 7.324 | 7.439 | 7.320 | 7.320 | 552,524 | -0.04(-0.60%) |
Mar 14, 2006 | 7.260 | 7.376 | 7.260 | 7.364 | 820,181 | +0.09(+1.21%) |
Mar 13, 2006 | 7.256 | 7.296 | 7.256 | 7.276 | 652,553 | +0.02(+0.22%) |
Mar 10, 2006 | 7.244 | 7.316 | 7.240 | 7.260 | 786,755 | +0.02(+0.33%) |
Mar 09, 2006 | 7.292 | 7.324 | 7.232 | 7.236 | 1,178,636 | -0.08(-1.10%) |
Mar 08, 2006 | 7.320 | 7.332 | 7.280 | 7.316 | 522,591 | -0.01(-0.11%) |
Mar 07, 2006 | 7.364 | 7.368 | 7.312 | 7.324 | 695,707 | -0.02(-0.22%) |
Mar 06, 2006 | 7.436 | 7.463 | 7.320 | 7.340 | 481,432 | -0.09(-1.19%) |
Mar 03, 2006 | 7.465 | 7.489 | 7.420 | 7.428 | 557,763 | -0.05(-0.64%) |
Mar 02, 2006 | 7.457 | 7.477 | 7.452 | 7.477 | 402,108 | +0.00(+0.05%) |