Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.230 | 7.242 | 7.182 | 7.218 | 84,602 | +0.00(+0.00%) |
May 30, 2006 | 7.265 | 7.265 | 7.182 | 7.218 | 54,327 | -0.02(-0.33%) |
May 26, 2006 | 7.253 | 7.265 | 7.206 | 7.242 | 52,393 | +0.00(+0.00%) |
May 25, 2006 | 7.265 | 7.265 | 7.194 | 7.242 | 52,645 | +0.00(+0.00%) |
May 24, 2006 | 7.253 | 7.265 | 7.158 | 7.242 | 106,384 | -0.01(-0.16%) |
May 23, 2006 | 7.218 | 7.253 | 7.123 | 7.253 | 177,952 | +0.08(+1.16%) |
May 22, 2006 | 7.170 | 7.206 | 7.087 | 7.170 | 78,379 | -0.01(-0.17%) |
May 19, 2006 | 7.206 | 7.206 | 7.146 | 7.182 | 73,333 | -0.02(-0.33%) |
May 18, 2006 | 7.194 | 7.206 | 7.135 | 7.206 | 101,002 | +0.01(+0.17%) |
May 17, 2006 | 7.194 | 7.194 | 7.111 | 7.194 | 38,517 | -0.02(-0.33%) |
May 16, 2006 | 7.135 | 7.218 | 7.135 | 7.218 | 100,497 | +0.05(+0.66%) |
May 15, 2006 | 7.206 | 7.206 | 7.135 | 7.170 | 70,894 | -0.04(-0.50%) |
May 12, 2006 | 7.135 | 7.206 | 7.123 | 7.206 | 66,017 | +0.07(+1.00%) |
May 11, 2006 | 7.230 | 7.242 | 7.123 | 7.135 | 77,875 | -0.13(-1.80%) |
May 10, 2006 | 7.230 | 7.265 | 7.218 | 7.265 | 40,030 | -0.05(-0.65%) |
May 09, 2006 | 7.277 | 7.313 | 7.218 | 7.313 | 99,992 | +0.04(+0.49%) |
May 08, 2006 | 7.325 | 7.325 | 7.242 | 7.277 | 53,066 | +0.02(+0.33%) |
May 05, 2006 | 7.206 | 7.325 | 7.206 | 7.253 | 106,636 | +0.00(+0.00%) |
May 04, 2006 | 7.158 | 7.253 | 7.158 | 7.253 | 109,580 | +0.02(+0.33%) |
May 03, 2006 | 7.277 | 7.325 | 7.218 | 7.230 | 85,528 | -0.10(-1.30%) |
May 02, 2006 | 7.301 | 7.420 | 7.170 | 7.325 | 229,336 | +0.01(+0.16%) |
May 01, 2006 | 7.360 | 7.372 | 7.277 | 7.313 | 92,255 | -0.05(-0.65%) |
Apr 28, 2006 | 7.337 | 7.360 | 7.289 | 7.360 | 59,541 | +0.05(+0.65%) |
Apr 27, 2006 | 7.277 | 7.337 | 7.265 | 7.313 | 83,341 | +0.04(+0.49%) |
Apr 26, 2006 | 7.301 | 7.313 | 7.230 | 7.277 | 92,508 | -0.01(-0.16%) |
Apr 25, 2006 | 7.277 | 7.325 | 7.230 | 7.289 | 97,974 | -0.02(-0.33%) |
Apr 24, 2006 | 7.313 | 7.337 | 7.265 | 7.313 | 100,497 | +0.01(+0.16%) |
Apr 21, 2006 | 7.253 | 7.313 | 7.182 | 7.301 | 93,937 | +0.05(+0.66%) |
Apr 20, 2006 | 7.218 | 7.253 | 7.182 | 7.253 | 70,053 | +0.02(+0.33%) |
Apr 19, 2006 | 7.206 | 7.230 | 7.158 | 7.230 | 69,044 | +0.05(+0.66%) |
Apr 18, 2006 | 7.242 | 7.242 | 7.087 | 7.182 | 125,727 | +0.00(+0.00%) |
Apr 17, 2006 | 7.194 | 7.277 | 7.146 | 7.182 | 88,723 | -0.05(-0.66%) |
Apr 13, 2006 | 7.289 | 7.325 | 7.194 | 7.230 | 40,030 | -0.06(-0.82%) |
Apr 12, 2006 | 7.337 | 7.337 | 7.242 | 7.289 | 51,888 | -0.04(-0.49%) |
Apr 11, 2006 | 7.289 | 7.349 | 7.277 | 7.325 | 58,111 | +0.01(+0.16%) |
Apr 10, 2006 | 7.242 | 7.325 | 7.242 | 7.313 | 88,976 | +0.01(+0.16%) |
Apr 07, 2006 | 7.360 | 7.360 | 7.242 | 7.301 | 90,153 | -0.05(-0.67%) |
Apr 06, 2006 | 7.384 | 7.384 | 7.301 | 7.351 | 83,677 | -0.02(-0.30%) |
Apr 05, 2006 | 7.384 | 7.396 | 7.337 | 7.372 | 61,307 | -0.01(-0.16%) |
Apr 04, 2006 | 7.348 | 7.384 | 7.313 | 7.384 | 74,679 | +0.04(+0.49%) |
Apr 03, 2006 | 7.325 | 7.360 | 7.313 | 7.349 | 75,604 | -0.01(-0.16%) |
Mar 31, 2006 | 7.349 | 7.360 | 7.301 | 7.360 | 76,781 | +0.07(+0.98%) |
Mar 30, 2006 | 7.337 | 7.384 | 7.289 | 7.289 | 63,241 | -0.08(-1.13%) |
Mar 29, 2006 | 7.325 | 7.372 | 7.313 | 7.372 | 64,755 | +0.02(+0.32%) |
Mar 28, 2006 | 7.301 | 7.372 | 7.301 | 7.349 | 86,284 | -0.02(-0.32%) |
Mar 27, 2006 | 7.325 | 7.372 | 7.313 | 7.372 | 67,699 | +0.02(+0.32%) |
Mar 24, 2006 | 7.384 | 7.384 | 7.325 | 7.349 | 74,174 | -0.01(-0.16%) |
Mar 23, 2006 | 7.325 | 7.396 | 7.325 | 7.360 | 51,636 | +0.00(+0.00%) |
Mar 22, 2006 | 7.289 | 7.372 | 7.289 | 7.360 | 119,419 | +0.06(+0.81%) |
Mar 21, 2006 | 7.313 | 7.360 | 7.301 | 7.301 | 65,512 | -0.04(-0.49%) |
Mar 20, 2006 | 7.360 | 7.384 | 7.313 | 7.337 | 57,859 | -0.01(-0.16%) |
Mar 17, 2006 | 7.360 | 7.360 | 7.289 | 7.349 | 77,790 | +0.04(+0.49%) |
Mar 16, 2006 | 7.230 | 7.360 | 7.230 | 7.313 | 169,542 | +0.01(+0.16%) |
Mar 15, 2006 | 7.289 | 7.349 | 7.170 | 7.301 | 148,770 | -0.04(-0.49%) |
Mar 14, 2006 | 7.372 | 7.408 | 7.325 | 7.337 | 111,346 | -0.05(-0.64%) |
Mar 13, 2006 | 7.444 | 7.456 | 7.384 | 7.384 | 76,445 | -0.10(-1.27%) |
Mar 10, 2006 | 7.479 | 7.551 | 7.444 | 7.479 | 60,634 | -0.01(-0.16%) |
Mar 09, 2006 | 7.408 | 7.491 | 7.408 | 7.491 | 74,847 | +0.04(+0.48%) |
Mar 08, 2006 | 7.372 | 7.479 | 7.372 | 7.456 | 81,323 | +0.02(+0.32%) |
Mar 07, 2006 | 7.598 | 7.598 | 7.313 | 7.432 | 123,624 | -0.11(-1.42%) |
Mar 06, 2006 | 7.658 | 7.681 | 7.527 | 7.539 | 154,572 | -0.12(-1.55%) |
Mar 03, 2006 | 7.681 | 7.729 | 7.646 | 7.658 | 89,144 | -0.08(-1.08%) |
Mar 02, 2006 | 7.705 | 7.741 | 7.670 | 7.741 | 79,557 | +0.04(+0.46%) |