Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.283 | 7.353 | 7.279 | 7.327 | 71,699 | +0.06(+0.78%) |
May 30, 2006 | 7.235 | 7.283 | 7.232 | 7.270 | 56,172 | +0.00(+0.00%) |
May 26, 2006 | 7.213 | 7.283 | 7.213 | 7.270 | 66,675 | +0.07(+0.91%) |
May 25, 2006 | 7.204 | 7.270 | 7.191 | 7.204 | 85,856 | +0.00(+0.00%) |
May 24, 2006 | 7.265 | 7.300 | 7.187 | 7.204 | 126,957 | -0.07(-0.90%) |
May 23, 2006 | 7.265 | 7.322 | 7.252 | 7.270 | 69,872 | +0.00(+0.06%) |
May 22, 2006 | 7.314 | 7.340 | 7.226 | 7.265 | 88,824 | -0.09(-1.25%) |
May 19, 2006 | 7.401 | 7.410 | 7.296 | 7.357 | 71,927 | -0.01(-0.18%) |
May 18, 2006 | 7.362 | 7.432 | 7.362 | 7.371 | 64,392 | +0.01(+0.18%) |
May 17, 2006 | 7.423 | 7.423 | 7.344 | 7.357 | 80,604 | -0.10(-1.35%) |
May 16, 2006 | 7.554 | 7.554 | 7.445 | 7.458 | 67,817 | -0.07(-0.87%) |
May 15, 2006 | 7.533 | 7.533 | 7.463 | 7.524 | 91,336 | -0.03(-0.41%) |
May 12, 2006 | 7.576 | 7.594 | 7.498 | 7.554 | 24,889 | +0.02(+0.29%) |
May 11, 2006 | 7.668 | 7.668 | 7.533 | 7.533 | 108,005 | -0.24(-3.10%) |
May 10, 2006 | 7.813 | 7.839 | 7.752 | 7.773 | 96,588 | -0.03(-0.34%) |
May 09, 2006 | 7.844 | 7.844 | 7.787 | 7.800 | 94,533 | -0.00(-0.06%) |
May 08, 2006 | 7.874 | 7.874 | 7.804 | 7.804 | 82,659 | -0.04(-0.50%) |
May 05, 2006 | 7.835 | 7.848 | 7.800 | 7.844 | 62,337 | +0.02(+0.22%) |
May 04, 2006 | 7.800 | 7.844 | 7.773 | 7.826 | 90,651 | +0.04(+0.56%) |
May 03, 2006 | 7.804 | 7.804 | 7.747 | 7.782 | 98,871 | +0.03(+0.34%) |
May 02, 2006 | 7.717 | 7.756 | 7.687 | 7.756 | 91,793 | +0.08(+1.08%) |
May 01, 2006 | 7.734 | 7.734 | 7.673 | 7.673 | 65,990 | +0.00(+0.06%) |
Apr 28, 2006 | 7.664 | 7.673 | 7.629 | 7.668 | 42,471 | +0.02(+0.29%) |
Apr 27, 2006 | 7.673 | 7.677 | 7.625 | 7.646 | 95,675 | +0.00(+0.00%) |
Apr 26, 2006 | 7.673 | 7.712 | 7.642 | 7.646 | 86,313 | +0.00(+0.06%) |
Apr 25, 2006 | 7.703 | 7.721 | 7.642 | 7.642 | 79,919 | -0.04(-0.51%) |
Apr 24, 2006 | 7.695 | 7.695 | 7.616 | 7.681 | 57,313 | +0.03(+0.34%) |
Apr 21, 2006 | 7.625 | 7.655 | 7.611 | 7.655 | 74,896 | +0.05(+0.69%) |
Apr 20, 2006 | 7.633 | 7.638 | 7.590 | 7.603 | 68,502 | +0.01(+0.17%) |
Apr 19, 2006 | 7.607 | 7.616 | 7.550 | 7.590 | 116,454 | +0.02(+0.29%) |
Apr 18, 2006 | 7.568 | 7.568 | 7.519 | 7.568 | 155,957 | +0.07(+0.88%) |
Apr 17, 2006 | 7.541 | 7.550 | 7.489 | 7.502 | 129,926 | -0.05(-0.64%) |
Apr 13, 2006 | 7.594 | 7.594 | 7.541 | 7.550 | 51,148 | -0.04(-0.58%) |
Apr 12, 2006 | 7.585 | 7.638 | 7.563 | 7.594 | 118,737 | +0.01(+0.17%) |
Apr 11, 2006 | 7.620 | 7.673 | 7.576 | 7.581 | 69,872 | -0.08(-1.03%) |
Apr 10, 2006 | 7.721 | 7.730 | 7.629 | 7.660 | 84,258 | -0.02(-0.23%) |
Apr 07, 2006 | 7.738 | 7.756 | 7.668 | 7.677 | 61,423 | -0.04(-0.57%) |
Apr 06, 2006 | 7.699 | 7.730 | 7.690 | 7.721 | 63,478 | +0.04(+0.46%) |
Apr 05, 2006 | 7.668 | 7.734 | 7.668 | 7.686 | 95,675 | -0.02(-0.28%) |
Apr 04, 2006 | 7.686 | 7.708 | 7.673 | 7.708 | 70,785 | +0.02(+0.23%) |
Apr 03, 2006 | 7.646 | 7.699 | 7.646 | 7.690 | 101,155 | +0.04(+0.57%) |
Mar 31, 2006 | 7.677 | 7.681 | 7.629 | 7.646 | 54,345 | -0.03(-0.40%) |
Mar 30, 2006 | 7.681 | 7.686 | 7.642 | 7.677 | 46,810 | -0.00(-0.06%) |
Mar 29, 2006 | 7.708 | 7.708 | 7.625 | 7.681 | 89,053 | -0.01(-0.17%) |
Mar 28, 2006 | 7.730 | 7.730 | 7.646 | 7.695 | 69,415 | -0.03(-0.34%) |
Mar 27, 2006 | 7.782 | 7.791 | 7.677 | 7.721 | 65,305 | -0.04(-0.51%) |
Mar 24, 2006 | 7.730 | 7.769 | 7.708 | 7.760 | 98,643 | -0.01(-0.17%) |
Mar 23, 2006 | 7.813 | 7.826 | 7.738 | 7.773 | 85,856 | +0.00(+0.06%) |
Mar 22, 2006 | 7.752 | 7.826 | 7.738 | 7.769 | 79,919 | +0.00(+0.00%) |
Mar 21, 2006 | 7.752 | 7.830 | 7.730 | 7.769 | 74,896 | -0.03(-0.34%) |
Mar 20, 2006 | 7.817 | 7.848 | 7.760 | 7.795 | 56,628 | -0.01(-0.11%) |
Mar 17, 2006 | 7.848 | 7.857 | 7.760 | 7.804 | 64,849 | -0.04(-0.50%) |
Mar 16, 2006 | 7.778 | 7.844 | 7.765 | 7.844 | 88,139 | +0.07(+0.96%) |
Mar 15, 2006 | 7.743 | 7.773 | 7.712 | 7.769 | 76,266 | +0.01(+0.11%) |
Mar 14, 2006 | 7.699 | 7.760 | 7.655 | 7.760 | 81,517 | +0.07(+0.97%) |
Mar 13, 2006 | 7.655 | 7.730 | 7.655 | 7.686 | 64,620 | +0.00(+0.00%) |
Mar 10, 2006 | 7.668 | 7.743 | 7.668 | 7.686 | 51,605 | -0.03(-0.34%) |
Mar 09, 2006 | 7.743 | 7.752 | 7.708 | 7.712 | 80,604 | -0.03(-0.34%) |
Mar 08, 2006 | 7.677 | 7.738 | 7.629 | 7.738 | 82,659 | +0.02(+0.23%) |
Mar 07, 2006 | 7.703 | 7.725 | 7.576 | 7.721 | 131,524 | -0.00(-0.06%) |
Mar 06, 2006 | 7.804 | 7.813 | 7.673 | 7.725 | 93,163 | -0.09(-1.18%) |
Mar 03, 2006 | 7.813 | 7.874 | 7.782 | 7.817 | 79,919 | +0.01(+0.17%) |
Mar 02, 2006 | 7.743 | 7.839 | 7.703 | 7.804 | 137,233 | +0.08(+1.02%) |