Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.034 | 8.079 | 7.969 | 8.059 | 1,950,878 | +0.01(+0.17%) |
May 30, 2006 | 8.182 | 8.182 | 8.025 | 8.045 | 1,348,414 | -0.14(-1.73%) |
May 26, 2006 | 8.121 | 8.189 | 8.065 | 8.187 | 2,080,996 | +0.20(+2.50%) |
May 25, 2006 | 7.956 | 8.014 | 7.926 | 7.987 | 2,930,327 | +0.04(+0.45%) |
May 24, 2006 | 7.949 | 7.951 | 7.760 | 7.951 | 2,701,730 | +0.01(+0.14%) |
May 23, 2006 | 7.937 | 8.063 | 7.924 | 7.940 | 914,836 | -0.05(-0.67%) |
May 22, 2006 | 7.962 | 8.018 | 7.915 | 7.994 | 1,115,360 | -0.03(-0.42%) |
May 19, 2006 | 8.005 | 8.027 | 7.919 | 8.027 | 1,568,099 | +0.07(+0.82%) |
May 18, 2006 | 8.014 | 8.056 | 7.953 | 7.962 | 1,408,125 | +0.03(+0.37%) |
May 17, 2006 | 8.243 | 8.348 | 7.899 | 7.933 | 2,751,638 | -0.09(-1.09%) |
May 16, 2006 | 8.016 | 8.032 | 7.960 | 8.020 | 988,361 | +0.12(+1.53%) |
May 15, 2006 | 7.875 | 7.991 | 7.857 | 7.899 | 1,121,599 | -0.16(-1.98%) |
May 12, 2006 | 8.160 | 8.193 | 8.036 | 8.059 | 1,356,435 | -0.12(-1.51%) |
May 11, 2006 | 8.281 | 8.294 | 8.175 | 8.182 | 2,008,807 | -0.10(-1.17%) |
May 10, 2006 | 8.222 | 8.371 | 8.222 | 8.279 | 4,996,619 | +0.25(+3.10%) |
May 09, 2006 | 8.009 | 8.063 | 7.994 | 8.029 | 1,609,987 | +0.09(+1.10%) |
May 08, 2006 | 7.919 | 7.953 | 7.890 | 7.942 | 1,482,542 | -0.11(-1.37%) |
May 05, 2006 | 7.969 | 8.052 | 7.951 | 8.052 | 2,349,698 | +0.26(+3.28%) |
May 04, 2006 | 7.798 | 7.854 | 7.762 | 7.796 | 2,809,122 | +0.02(+0.26%) |
May 03, 2006 | 7.776 | 7.796 | 7.675 | 7.776 | 1,124,272 | -0.15(-1.92%) |
May 02, 2006 | 7.897 | 7.944 | 7.877 | 7.928 | 1,799,371 | +0.10(+1.29%) |
May 01, 2006 | 8.072 | 8.095 | 7.798 | 7.827 | 1,017,772 | -0.37(-4.52%) |
Apr 28, 2006 | 8.099 | 8.204 | 8.095 | 8.198 | 1,401,887 | +0.05(+0.63%) |
Apr 27, 2006 | 7.967 | 8.157 | 7.962 | 8.146 | 1,908,099 | +0.07(+0.86%) |
Apr 26, 2006 | 8.079 | 8.104 | 7.989 | 8.077 | 1,301,179 | +0.15(+1.84%) |
Apr 25, 2006 | 8.016 | 8.038 | 7.886 | 7.931 | 1,070,353 | +0.02(+0.20%) |
Apr 24, 2006 | 7.940 | 7.944 | 7.868 | 7.915 | 1,211,166 | -0.03(-0.37%) |
Apr 21, 2006 | 7.931 | 7.978 | 7.890 | 7.944 | 1,918,348 | +0.05(+0.65%) |
Apr 20, 2006 | 7.884 | 7.933 | 7.845 | 7.893 | 2,702,175 | +0.20(+2.54%) |
Apr 19, 2006 | 7.596 | 7.720 | 7.576 | 7.697 | 1,900,969 | +0.02(+0.23%) |
Apr 18, 2006 | 7.599 | 7.679 | 7.581 | 7.679 | 3,297,064 | +0.04(+0.50%) |
Apr 17, 2006 | 7.551 | 7.646 | 7.551 | 7.641 | 1,088,178 | +0.08(+1.10%) |
Apr 13, 2006 | 7.590 | 7.576 | 7.527 | 7.558 | 1,276,225 | -0.03(-0.41%) |
Apr 12, 2006 | 7.646 | 7.652 | 7.551 | 7.590 | 1,400,550 | -0.08(-1.02%) |
Apr 11, 2006 | 7.798 | 7.798 | 7.664 | 7.668 | 930,432 | -0.15(-1.87%) |
Apr 10, 2006 | 7.801 | 7.848 | 7.787 | 7.814 | 1,032,477 | +0.04(+0.52%) |
Apr 07, 2006 | 7.774 | 7.801 | 7.720 | 7.774 | 1,474,076 | -0.06(-0.80%) |
Apr 06, 2006 | 7.789 | 7.852 | 7.774 | 7.836 | 829,279 | -0.03(-0.43%) |
Apr 05, 2006 | 7.904 | 7.937 | 7.814 | 7.870 | 981,677 | +0.02(+0.23%) |
Apr 04, 2006 | 7.812 | 7.866 | 7.787 | 7.852 | 1,442,883 | +0.11(+1.42%) |
Apr 03, 2006 | 7.666 | 7.744 | 7.657 | 7.742 | 2,943,696 | +0.07(+0.88%) |
Mar 31, 2006 | 7.713 | 7.720 | 7.655 | 7.675 | 747,287 | -0.08(-1.01%) |
Mar 30, 2006 | 7.700 | 7.796 | 7.697 | 7.753 | 1,493,237 | +0.00(+0.00%) |
Mar 29, 2006 | 7.684 | 7.778 | 7.670 | 7.753 | 1,190,668 | +0.13(+1.71%) |
Mar 28, 2006 | 7.693 | 7.715 | 7.617 | 7.623 | 916,618 | -0.13(-1.65%) |
Mar 27, 2006 | 7.769 | 7.801 | 7.733 | 7.751 | 2,077,431 | -0.13(-1.62%) |
Mar 24, 2006 | 7.814 | 7.904 | 7.803 | 7.879 | 2,629,541 | +0.11(+1.44%) |
Mar 23, 2006 | 7.832 | 7.875 | 7.749 | 7.767 | 1,264,639 | -0.07(-0.92%) |
Mar 22, 2006 | 7.816 | 7.870 | 7.803 | 7.839 | 2,012,372 | +0.09(+1.16%) |
Mar 21, 2006 | 7.592 | 7.780 | 7.547 | 7.749 | 9,668,388 | +0.17(+2.28%) |
Mar 20, 2006 | 7.574 | 7.592 | 7.531 | 7.576 | 786,946 | -0.04(-0.56%) |
Mar 17, 2006 | 7.529 | 7.619 | 7.513 | 7.619 | 2,099,266 | +0.11(+1.49%) |
Mar 16, 2006 | 7.486 | 7.527 | 7.459 | 7.507 | 1,702,673 | +0.09(+1.15%) |
Mar 15, 2006 | 7.392 | 7.426 | 7.341 | 7.421 | 2,161,651 | -0.04(-0.48%) |
Mar 14, 2006 | 7.428 | 7.459 | 7.406 | 7.457 | 1,713,368 | -0.03(-0.36%) |
Mar 13, 2006 | 7.486 | 7.507 | 7.437 | 7.484 | 2,117,536 | +0.05(+0.63%) |
Mar 10, 2006 | 7.204 | 7.450 | 7.204 | 7.437 | 2,709,305 | +0.26(+3.63%) |
Mar 09, 2006 | 7.118 | 7.215 | 7.118 | 7.177 | 1,478,977 | +0.14(+2.01%) |
Mar 08, 2006 | 7.022 | 7.062 | 6.975 | 7.035 | 1,271,769 | -0.01(-0.16%) |
Mar 07, 2006 | 7.069 | 7.109 | 7.022 | 7.047 | 2,781,048 | -0.05(-0.73%) |
Mar 06, 2006 | 7.156 | 7.181 | 7.058 | 7.098 | 1,749,017 | +0.15(+2.23%) |
Mar 03, 2006 | 6.800 | 7.013 | 6.766 | 6.943 | 1,764,167 | +0.04(+0.62%) |
Mar 02, 2006 | 6.892 | 6.941 | 6.854 | 6.901 | 1,405,006 | -0.02(-0.32%) |