Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.700 | 8.000 | 7.500 | 7.850 | 34,873 | +0.05(+0.64%) |
May 30, 2006 | 7.800 | 7.980 | 7.760 | 7.800 | 20,100 | -0.19(-2.38%) |
May 26, 2006 | 8.000 | 8.012 | 7.900 | 7.990 | 17,323 | -0.06(-0.75%) |
May 25, 2006 | 7.950 | 8.050 | 7.900 | 8.050 | 13,530 | +0.02(+0.25%) |
May 24, 2006 | 7.955 | 8.030 | 7.800 | 8.030 | 35,290 | +0.08(+1.01%) |
May 23, 2006 | 7.950 | 8.160 | 7.900 | 7.950 | 18,900 | -0.05(-0.62%) |
May 22, 2006 | 7.950 | 8.000 | 7.950 | 8.000 | 2,200 | -0.15(-1.84%) |
May 19, 2006 | 8.000 | 8.150 | 7.900 | 8.150 | 14,500 | -0.03(-0.37%) |
May 18, 2006 | 7.960 | 8.180 | 7.960 | 8.180 | 7,700 | -0.01(-0.12%) |
May 17, 2006 | 7.960 | 8.230 | 7.960 | 8.190 | 7,600 | +0.19(+2.37%) |
May 16, 2006 | 7.994 | 8.000 | 7.950 | 8.000 | 6,545 | +0.04(+0.50%) |
May 15, 2006 | 8.000 | 8.019 | 7.850 | 7.960 | 28,458 | -0.04(-0.50%) |
May 12, 2006 | 8.090 | 8.100 | 7.950 | 8.000 | 40,138 | -0.02(-0.25%) |
May 11, 2006 | 7.900 | 8.070 | 7.900 | 8.020 | 34,679 | +0.02(+0.25%) |
May 10, 2006 | 8.010 | 8.020 | 8.000 | 8.000 | 1,310 | -0.11(-1.36%) |
May 09, 2006 | 8.150 | 8.200 | 8.010 | 8.110 | 6,397 | +0.06(+0.75%) |
May 08, 2006 | 8.050 | 8.100 | 8.050 | 8.050 | 6,170 | +0.00(+0.00%) |
May 05, 2006 | 8.000 | 8.090 | 7.990 | 8.050 | 19,013 | +0.05(+0.63%) |
May 04, 2006 | 7.950 | 8.090 | 7.950 | 8.000 | 41,990 | +0.10(+1.27%) |
May 03, 2006 | 7.880 | 7.950 | 7.860 | 7.900 | 9,645 | -0.05(-0.63%) |
May 02, 2006 | 7.890 | 7.960 | 7.850 | 7.950 | 18,114 | +0.10(+1.27%) |
May 01, 2006 | 7.800 | 7.850 | 7.800 | 7.850 | 400 | -0.05(-0.63%) |
Apr 28, 2006 | 7.850 | 7.900 | 7.850 | 7.900 | 29,800 | +0.07(+0.89%) |
Apr 27, 2006 | 7.900 | 7.900 | 7.800 | 7.830 | 8,700 | -0.07(-0.89%) |
Apr 26, 2006 | 7.820 | 7.970 | 7.800 | 7.900 | 4,860 | +0.01(+0.13%) |
Apr 25, 2006 | 7.750 | 7.900 | 7.600 | 7.890 | 50,627 | +0.10(+1.28%) |
Apr 24, 2006 | 7.800 | 7.800 | 7.700 | 7.790 | 4,750 | -0.01(-0.13%) |
Apr 21, 2006 | 7.700 | 7.800 | 7.620 | 7.800 | 11,380 | +0.04(+0.52%) |
Apr 20, 2006 | 7.750 | 7.830 | 7.750 | 7.760 | 3,100 | -0.04(-0.51%) |
Apr 19, 2006 | 7.750 | 7.800 | 7.700 | 7.800 | 9,100 | +0.05(+0.65%) |
Apr 18, 2006 | 7.610 | 7.750 | 7.500 | 7.750 | 8,500 | +0.00(+0.00%) |
Apr 17, 2006 | 7.750 | 7.840 | 7.750 | 7.750 | 1,747 | +0.07(+0.91%) |
Apr 13, 2006 | 7.660 | 7.800 | 7.610 | 7.680 | 27,702 | +0.01(+0.13%) |
Apr 12, 2006 | 7.680 | 7.800 | 7.510 | 7.670 | 11,667 | -0.05(-0.65%) |
Apr 11, 2006 | 7.750 | 7.750 | 7.700 | 7.720 | 3,489 | -0.03(-0.39%) |
Apr 10, 2006 | 7.800 | 7.800 | 7.750 | 7.750 | 5,104 | +0.00(+0.00%) |
Apr 07, 2006 | 7.756 | 7.760 | 7.750 | 7.750 | 17,500 | -0.05(-0.64%) |
Apr 06, 2006 | 7.800 | 7.800 | 7.740 | 7.800 | 11,470 | +0.00(+0.00%) |
Apr 05, 2006 | 7.670 | 7.800 | 7.670 | 7.800 | 14,500 | +0.08(+1.04%) |
Apr 04, 2006 | 7.660 | 7.800 | 7.600 | 7.720 | 26,686 | +0.10(+1.31%) |
Apr 03, 2006 | 7.740 | 7.969 | 7.500 | 7.620 | 5,900 | +0.12(+1.60%) |
Mar 31, 2006 | 7.500 | 7.520 | 7.400 | 7.500 | 45,440 | +0.00(+0.00%) |
Mar 30, 2006 | 7.410 | 7.500 | 7.360 | 7.500 | 7,008 | +0.01(+0.13%) |
Mar 29, 2006 | 7.260 | 7.490 | 7.260 | 7.490 | 800 | +0.09(+1.22%) |
Mar 28, 2006 | 7.400 | 7.400 | 7.320 | 7.400 | 38,645 | +0.00(+0.00%) |
Mar 27, 2006 | 7.400 | 7.400 | 7.390 | 7.400 | 5,200 | +0.00(+0.00%) |
Mar 24, 2006 | 7.390 | 7.420 | 7.390 | 7.400 | 33,930 | +0.01(+0.14%) |
Mar 23, 2006 | 7.400 | 7.400 | 7.250 | 7.390 | 34,500 | -0.01(-0.14%) |
Mar 22, 2006 | 7.310 | 7.402 | 7.310 | 7.400 | 26,200 | -0.01(-0.13%) |
Mar 21, 2006 | 7.300 | 7.410 | 7.300 | 7.410 | 46,125 | +0.01(+0.14%) |
Mar 20, 2006 | 7.400 | 7.410 | 7.400 | 7.400 | 10,562 | +0.00(+0.00%) |
Mar 17, 2006 | 7.550 | 7.570 | 7.400 | 7.400 | 18,800 | -0.15(-1.99%) |
Mar 16, 2006 | 7.200 | 7.550 | 7.190 | 7.550 | 50,800 | +0.35(+4.86%) |
Mar 15, 2006 | 7.200 | 7.218 | 7.200 | 7.200 | 1,600 | -0.05(-0.69%) |
Mar 14, 2006 | 7.100 | 7.350 | 7.100 | 7.250 | 22,850 | +0.05(+0.69%) |
Mar 13, 2006 | 7.250 | 7.250 | 7.200 | 7.200 | 13,683 | +0.00(+0.00%) |
Mar 10, 2006 | 7.100 | 7.250 | 7.070 | 7.200 | 20,364 | +0.00(+0.00%) |
Mar 09, 2006 | 7.220 | 7.260 | 7.200 | 7.200 | 6,580 | -0.02(-0.28%) |
Mar 08, 2006 | 7.150 | 7.280 | 7.110 | 7.220 | 44,102 | +0.11(+1.55%) |
Mar 07, 2006 | 7.000 | 7.110 | 6.900 | 7.110 | 24,513 | +0.05(+0.71%) |
Mar 06, 2006 | 7.000 | 7.110 | 7.000 | 7.060 | 16,740 | +0.06(+0.86%) |
Mar 03, 2006 | 6.880 | 7.000 | 6.880 | 7.000 | 121,959 | +0.10(+1.45%) |
Mar 02, 2006 | 7.250 | 7.250 | 6.270 | 6.900 | 233,521 | -0.28(-3.90%) |