Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.151 | 7.174 | 7.038 | 7.047 | 98,006 | -0.02(-0.26%) |
May 30, 2006 | 7.129 | 7.129 | 7.061 | 7.065 | 19,381 | -0.06(-0.89%) |
May 26, 2006 | 7.106 | 7.129 | 7.038 | 7.129 | 27,970 | +0.06(+0.83%) |
May 25, 2006 | 7.006 | 7.070 | 7.006 | 7.070 | 23,345 | +0.03(+0.45%) |
May 24, 2006 | 7.083 | 7.083 | 6.942 | 7.038 | 60,125 | +0.03(+0.39%) |
May 23, 2006 | 6.979 | 7.015 | 6.947 | 7.011 | 42,506 | +0.03(+0.46%) |
May 22, 2006 | 7.029 | 7.029 | 6.906 | 6.979 | 34,797 | +0.06(+0.92%) |
May 19, 2006 | 6.915 | 6.961 | 6.906 | 6.915 | 28,631 | -0.01(-0.13%) |
May 18, 2006 | 6.902 | 6.952 | 6.879 | 6.924 | 23,345 | +0.02(+0.33%) |
May 17, 2006 | 6.924 | 6.942 | 6.861 | 6.902 | 51,315 | -0.06(-0.85%) |
May 16, 2006 | 6.915 | 7.024 | 6.865 | 6.961 | 94,042 | -0.07(-0.97%) |
May 15, 2006 | 6.856 | 7.029 | 6.856 | 7.029 | 51,976 | +0.06(+0.91%) |
May 12, 2006 | 7.115 | 7.115 | 6.965 | 6.965 | 68,053 | -0.10(-1.48%) |
May 11, 2006 | 7.210 | 7.210 | 7.070 | 7.070 | 25,107 | -0.12(-1.70%) |
May 10, 2006 | 7.092 | 7.265 | 7.042 | 7.192 | 107,256 | +0.14(+1.93%) |
May 09, 2006 | 6.997 | 7.061 | 6.997 | 7.056 | 47,791 | +0.02(+0.26%) |
May 08, 2006 | 7.051 | 7.097 | 6.992 | 7.038 | 100,429 | -0.06(-0.83%) |
May 05, 2006 | 7.024 | 7.097 | 7.011 | 7.097 | 66,071 | +0.09(+1.23%) |
May 04, 2006 | 7.106 | 7.106 | 7.001 | 7.011 | 46,690 | +0.02(+0.26%) |
May 03, 2006 | 6.997 | 7.042 | 6.992 | 6.992 | 23,565 | -0.01(-0.19%) |
May 02, 2006 | 6.997 | 7.051 | 6.992 | 7.006 | 48,232 | +0.01(+0.13%) |
May 01, 2006 | 6.992 | 7.061 | 6.920 | 6.997 | 56,821 | +0.08(+1.12%) |
Apr 28, 2006 | 6.992 | 6.992 | 6.902 | 6.920 | 31,053 | -0.00(-0.07%) |
Apr 27, 2006 | 6.924 | 6.970 | 6.902 | 6.924 | 44,047 | +0.00(+0.00%) |
Apr 26, 2006 | 6.956 | 6.970 | 6.924 | 6.924 | 35,899 | -0.00(-0.07%) |
Apr 25, 2006 | 6.979 | 6.979 | 6.924 | 6.929 | 20,922 | -0.02(-0.26%) |
Apr 24, 2006 | 6.924 | 6.952 | 6.924 | 6.947 | 18,279 | +0.03(+0.46%) |
Apr 21, 2006 | 6.956 | 6.956 | 6.906 | 6.915 | 37,000 | -0.03(-0.39%) |
Apr 20, 2006 | 6.888 | 6.952 | 6.888 | 6.942 | 42,065 | -0.00(-0.07%) |
Apr 19, 2006 | 6.824 | 6.947 | 6.824 | 6.947 | 71,357 | +0.05(+0.79%) |
Apr 18, 2006 | 6.856 | 6.910 | 6.833 | 6.893 | 52,857 | +0.08(+1.13%) |
Apr 17, 2006 | 6.815 | 6.865 | 6.815 | 6.815 | 90,518 | +0.00(+0.00%) |
Apr 13, 2006 | 6.879 | 6.879 | 6.811 | 6.815 | 78,845 | -0.06(-0.92%) |
Apr 12, 2006 | 6.856 | 6.879 | 6.811 | 6.879 | 162,977 | -0.02(-0.26%) |
Apr 11, 2006 | 6.992 | 6.992 | 6.897 | 6.897 | 83,911 | -0.12(-1.75%) |
Apr 10, 2006 | 7.070 | 7.070 | 6.979 | 7.020 | 72,238 | -0.05(-0.71%) |
Apr 07, 2006 | 7.074 | 7.110 | 7.061 | 7.070 | 71,137 | -0.06(-0.89%) |
Apr 06, 2006 | 7.088 | 7.142 | 7.079 | 7.133 | 55,500 | +0.03(+0.45%) |
Apr 05, 2006 | 7.219 | 7.219 | 7.097 | 7.101 | 31,934 | -0.01(-0.19%) |
Apr 04, 2006 | 7.201 | 7.201 | 7.106 | 7.115 | 51,095 | -0.07(-0.95%) |
Apr 03, 2006 | 7.242 | 7.242 | 7.147 | 7.183 | 34,137 | +0.04(+0.51%) |
Mar 31, 2006 | 7.229 | 7.242 | 7.147 | 7.147 | 38,982 | +0.03(+0.45%) |
Mar 30, 2006 | 7.174 | 7.174 | 7.106 | 7.115 | 38,541 | +0.00(+0.00%) |
Mar 29, 2006 | 7.070 | 7.115 | 7.061 | 7.115 | 58,583 | +0.04(+0.58%) |
Mar 28, 2006 | 7.074 | 7.106 | 7.074 | 7.074 | 26,648 | -0.01(-0.13%) |
Mar 27, 2006 | 7.088 | 7.101 | 7.070 | 7.083 | 47,131 | -0.02(-0.32%) |
Mar 24, 2006 | 7.088 | 7.151 | 7.088 | 7.106 | 22,684 | +0.00(+0.00%) |
Mar 23, 2006 | 7.088 | 7.124 | 7.070 | 7.106 | 46,690 | +0.02(+0.32%) |
Mar 22, 2006 | 7.106 | 7.160 | 7.065 | 7.083 | 62,107 | -0.05(-0.64%) |
Mar 21, 2006 | 7.210 | 7.210 | 7.129 | 7.129 | 26,208 | -0.07(-0.95%) |
Mar 20, 2006 | 7.179 | 7.247 | 7.088 | 7.197 | 42,726 | +0.00(+0.06%) |
Mar 17, 2006 | 7.233 | 7.238 | 7.188 | 7.192 | 29,291 | -0.01(-0.19%) |
Mar 16, 2006 | 7.229 | 7.229 | 7.174 | 7.206 | 37,660 | +0.01(+0.19%) |
Mar 15, 2006 | 7.179 | 7.238 | 7.143 | 7.192 | 48,012 | +0.04(+0.51%) |
Mar 14, 2006 | 7.219 | 7.251 | 7.156 | 7.156 | 67,833 | -0.06(-0.82%) |
Mar 13, 2006 | 7.265 | 7.347 | 7.215 | 7.215 | 32,815 | -0.05(-0.69%) |
Mar 10, 2006 | 7.297 | 7.333 | 7.265 | 7.265 | 19,160 | -0.09(-1.23%) |
Mar 09, 2006 | 7.333 | 7.356 | 7.265 | 7.356 | 18,279 | +0.08(+1.06%) |
Mar 08, 2006 | 7.301 | 7.306 | 7.260 | 7.278 | 34,577 | +0.02(+0.31%) |
Mar 07, 2006 | 7.265 | 7.265 | 7.220 | 7.256 | 27,089 | +0.02(+0.31%) |
Mar 06, 2006 | 7.288 | 7.288 | 7.219 | 7.233 | 21,803 | -0.04(-0.50%) |
Mar 03, 2006 | 7.251 | 7.292 | 7.219 | 7.269 | 45,369 | -0.01(-0.12%) |
Mar 02, 2006 | 7.265 | 7.324 | 7.265 | 7.278 | 27,970 | -0.06(-0.80%) |