Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.249 | 7.262 | 7.220 | 7.244 | 27,225 | -0.01(-0.20%) |
May 30, 2006 | 7.274 | 7.274 | 7.254 | 7.259 | 13,915 | -0.02(-0.27%) |
May 26, 2006 | 7.254 | 7.279 | 7.249 | 7.279 | 18,352 | +0.03(+0.41%) |
May 25, 2006 | 7.205 | 7.264 | 7.195 | 7.249 | 18,755 | -0.00(-0.07%) |
May 24, 2006 | 7.254 | 7.254 | 7.200 | 7.254 | 38,519 | +0.01(+0.21%) |
May 23, 2006 | 7.215 | 7.254 | 7.215 | 7.240 | 7,058 | +0.00(+0.00%) |
May 22, 2006 | 7.264 | 7.264 | 7.210 | 7.240 | 18,957 | -0.02(-0.34%) |
May 19, 2006 | 7.264 | 7.264 | 7.235 | 7.264 | 10,688 | +0.02(+0.27%) |
May 18, 2006 | 7.259 | 7.274 | 7.225 | 7.244 | 9,276 | -0.00(-0.07%) |
May 17, 2006 | 7.210 | 7.249 | 7.200 | 7.249 | 16,335 | -0.01(-0.14%) |
May 16, 2006 | 7.215 | 7.279 | 7.215 | 7.259 | 18,553 | +0.01(+0.21%) |
May 15, 2006 | 7.249 | 7.249 | 7.210 | 7.244 | 11,898 | +0.04(+0.62%) |
May 12, 2006 | 7.215 | 7.264 | 7.200 | 7.200 | 8,470 | -0.04(-0.55%) |
May 11, 2006 | 7.284 | 7.284 | 7.225 | 7.240 | 11,495 | -0.07(-1.02%) |
May 10, 2006 | 7.324 | 7.334 | 7.284 | 7.314 | 14,721 | +0.00(+0.07%) |
May 09, 2006 | 7.319 | 7.388 | 7.289 | 7.309 | 31,864 | +0.04(+0.55%) |
May 08, 2006 | 7.274 | 7.289 | 7.240 | 7.269 | 15,326 | -0.02(-0.27%) |
May 05, 2006 | 7.279 | 7.289 | 7.264 | 7.289 | 8,268 | +0.03(+0.41%) |
May 04, 2006 | 7.240 | 7.259 | 7.235 | 7.259 | 34,284 | +0.04(+0.62%) |
May 03, 2006 | 7.259 | 7.259 | 7.215 | 7.215 | 20,167 | -0.04(-0.61%) |
May 02, 2006 | 7.264 | 7.289 | 7.230 | 7.259 | 57,476 | +0.00(+0.07%) |
May 01, 2006 | 7.279 | 7.304 | 7.220 | 7.254 | 38,720 | -0.01(-0.20%) |
Apr 28, 2006 | 7.215 | 7.304 | 7.215 | 7.269 | 22,587 | +0.04(+0.55%) |
Apr 27, 2006 | 7.289 | 7.314 | 7.220 | 7.230 | 41,140 | -0.01(-0.21%) |
Apr 26, 2006 | 7.215 | 7.249 | 7.200 | 7.244 | 24,805 | +0.02(+0.34%) |
Apr 25, 2006 | 7.220 | 7.259 | 7.220 | 7.220 | 8,066 | -0.02(-0.34%) |
Apr 24, 2006 | 7.190 | 7.249 | 7.175 | 7.244 | 26,418 | +0.07(+1.04%) |
Apr 21, 2006 | 7.190 | 7.190 | 7.170 | 7.170 | 22,385 | +0.01(+0.14%) |
Apr 20, 2006 | 7.185 | 7.190 | 7.160 | 7.160 | 13,310 | -0.04(-0.55%) |
Apr 19, 2006 | 7.165 | 7.205 | 7.160 | 7.200 | 52,837 | +0.04(+0.62%) |
Apr 18, 2006 | 7.150 | 7.200 | 7.150 | 7.155 | 62,114 | +0.00(+0.07%) |
Apr 17, 2006 | 7.200 | 7.210 | 7.150 | 7.150 | 42,955 | -0.10(-1.37%) |
Apr 13, 2006 | 7.235 | 7.254 | 7.235 | 7.249 | 10,083 | +0.02(+0.27%) |
Apr 12, 2006 | 7.230 | 7.289 | 7.185 | 7.230 | 39,527 | -0.06(-0.88%) |
Apr 11, 2006 | 7.359 | 7.378 | 7.289 | 7.294 | 68,769 | -0.04(-0.54%) |
Apr 10, 2006 | 7.428 | 7.428 | 7.200 | 7.334 | 83,693 | -0.06(-0.80%) |
Apr 07, 2006 | 7.423 | 7.423 | 7.383 | 7.393 | 14,318 | -0.00(-0.07%) |
Apr 06, 2006 | 7.344 | 7.438 | 7.344 | 7.398 | 40,535 | +0.06(+0.80%) |
Apr 05, 2006 | 7.354 | 7.403 | 7.339 | 7.339 | 37,712 | -0.01(-0.20%) |
Apr 04, 2006 | 7.339 | 7.354 | 7.319 | 7.354 | 8,268 | +0.02(+0.34%) |
Apr 03, 2006 | 7.299 | 7.339 | 7.299 | 7.329 | 49,207 | +0.04(+0.54%) |
Mar 31, 2006 | 7.289 | 7.314 | 7.289 | 7.289 | 19,562 | +0.00(+0.00%) |
Mar 30, 2006 | 7.309 | 7.314 | 7.289 | 7.289 | 22,788 | -0.01(-0.20%) |
Mar 29, 2006 | 7.309 | 7.314 | 7.289 | 7.304 | 29,040 | +0.01(+0.20%) |
Mar 28, 2006 | 7.294 | 7.304 | 7.289 | 7.289 | 29,847 | -0.01(-0.14%) |
Mar 27, 2006 | 7.279 | 7.304 | 7.264 | 7.299 | 48,401 | +0.03(+0.48%) |
Mar 24, 2006 | 7.294 | 7.314 | 7.205 | 7.264 | 92,566 | -0.03(-0.41%) |
Mar 23, 2006 | 7.294 | 7.314 | 7.284 | 7.294 | 17,747 | +0.02(+0.27%) |
Mar 22, 2006 | 7.264 | 7.289 | 7.264 | 7.274 | 25,007 | -0.01(-0.14%) |
Mar 21, 2006 | 7.215 | 7.284 | 7.215 | 7.284 | 51,224 | +0.04(+0.55%) |
Mar 20, 2006 | 7.244 | 7.254 | 7.240 | 7.244 | 24,402 | -0.01(-0.14%) |
Mar 17, 2006 | 7.215 | 7.254 | 7.215 | 7.254 | 34,485 | +0.04(+0.55%) |
Mar 16, 2006 | 7.180 | 7.215 | 7.175 | 7.215 | 43,157 | +0.05(+0.76%) |
Mar 15, 2006 | 7.180 | 7.180 | 7.145 | 7.160 | 25,208 | -0.01(-0.14%) |
Mar 14, 2006 | 7.180 | 7.180 | 7.135 | 7.170 | 50,014 | +0.01(+0.21%) |
Mar 13, 2006 | 7.190 | 7.190 | 7.140 | 7.155 | 22,587 | +0.01(+0.14%) |
Mar 10, 2006 | 7.175 | 7.185 | 7.145 | 7.145 | 16,537 | -0.05(-0.76%) |
Mar 09, 2006 | 7.185 | 7.205 | 7.180 | 7.200 | 19,562 | +0.03(+0.48%) |
Mar 08, 2006 | 7.140 | 7.180 | 7.140 | 7.165 | 30,855 | +0.02(+0.35%) |
Mar 07, 2006 | 7.121 | 7.145 | 7.121 | 7.140 | 34,485 | -0.01(-0.21%) |
Mar 06, 2006 | 7.150 | 7.160 | 7.140 | 7.155 | 41,544 | +0.01(+0.14%) |
Mar 03, 2006 | 7.185 | 7.185 | 7.116 | 7.145 | 37,914 | -0.04(-0.55%) |
Mar 02, 2006 | 7.190 | 7.220 | 7.140 | 7.185 | 110,919 | -0.01(-0.21%) |