Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.617 | 7.690 | 7.575 | 7.674 | 8,184,927 | +0.06(+0.85%) |
May 30, 2006 | 7.670 | 7.674 | 7.537 | 7.609 | 5,588,862 | -0.11(-1.48%) |
May 26, 2006 | 7.747 | 7.796 | 7.690 | 7.724 | 4,886,848 | +0.00(+0.05%) |
May 25, 2006 | 7.564 | 7.754 | 7.564 | 7.720 | 6,231,917 | +0.16(+2.17%) |
May 24, 2006 | 7.598 | 7.651 | 7.491 | 7.556 | 8,374,646 | -0.10(-1.35%) |
May 23, 2006 | 7.682 | 7.766 | 7.594 | 7.659 | 7,022,240 | -0.02(-0.30%) |
May 22, 2006 | 7.548 | 7.747 | 7.541 | 7.682 | 6,563,664 | +0.08(+1.10%) |
May 19, 2006 | 7.621 | 7.651 | 7.567 | 7.598 | 7,583,799 | -0.01(-0.15%) |
May 18, 2006 | 7.316 | 7.682 | 7.316 | 7.609 | 5,494,265 | -0.01(-0.10%) |
May 17, 2006 | 7.606 | 7.667 | 7.564 | 7.617 | 6,668,481 | -0.03(-0.35%) |
May 16, 2006 | 7.701 | 7.770 | 7.632 | 7.644 | 7,034,032 | -0.08(-1.04%) |
May 15, 2006 | 7.575 | 7.735 | 7.556 | 7.724 | 6,438,407 | +0.12(+1.61%) |
May 12, 2006 | 7.560 | 7.690 | 7.518 | 7.602 | 10,994,557 | +0.04(+0.50%) |
May 11, 2006 | 7.697 | 7.697 | 7.529 | 7.564 | 6,623,148 | -0.15(-1.93%) |
May 10, 2006 | 7.709 | 7.762 | 7.636 | 7.712 | 4,276,025 | -0.00(-0.05%) |
May 09, 2006 | 7.907 | 7.930 | 7.670 | 7.716 | 7,600,570 | -0.16(-2.08%) |
May 08, 2006 | 7.861 | 7.995 | 7.857 | 7.880 | 5,463,605 | +0.02(+0.19%) |
May 05, 2006 | 7.816 | 7.877 | 7.659 | 7.865 | 8,334,029 | +0.22(+2.84%) |
May 04, 2006 | 7.609 | 7.674 | 7.545 | 7.648 | 6,096,964 | +0.08(+1.01%) |
May 03, 2006 | 7.594 | 7.609 | 7.487 | 7.571 | 6,731,634 | -0.03(-0.40%) |
May 02, 2006 | 7.766 | 7.777 | 7.575 | 7.602 | 7,017,785 | -0.16(-2.11%) |
May 01, 2006 | 7.670 | 7.873 | 7.670 | 7.766 | 8,350,538 | +0.03(+0.44%) |
Apr 28, 2006 | 7.476 | 7.747 | 7.472 | 7.732 | 8,423,386 | +0.26(+3.47%) |
Apr 27, 2006 | 7.415 | 7.556 | 7.400 | 7.472 | 6,177,674 | -0.01(-0.15%) |
Apr 26, 2006 | 7.434 | 7.583 | 7.403 | 7.483 | 4,614,323 | +0.07(+0.93%) |
Apr 25, 2006 | 7.510 | 7.552 | 7.407 | 7.415 | 6,944,151 | -0.08(-1.07%) |
Apr 24, 2006 | 7.483 | 7.537 | 7.434 | 7.495 | 4,609,082 | -0.01(-0.15%) |
Apr 21, 2006 | 7.602 | 7.632 | 7.472 | 7.506 | 5,117,184 | -0.08(-1.11%) |
Apr 20, 2006 | 7.571 | 7.632 | 7.537 | 7.590 | 5,757,880 | +0.01(+0.10%) |
Apr 19, 2006 | 7.583 | 7.636 | 7.506 | 7.583 | 5,824,963 | +0.03(+0.35%) |
Apr 18, 2006 | 7.457 | 7.575 | 7.422 | 7.556 | 8,880,914 | +0.09(+1.23%) |
Apr 17, 2006 | 7.487 | 7.514 | 7.407 | 7.464 | 5,574,188 | -0.06(-0.81%) |
Apr 13, 2006 | 7.480 | 7.613 | 7.480 | 7.525 | 6,373,158 | +0.05(+0.61%) |
Apr 12, 2006 | 7.594 | 7.602 | 7.464 | 7.480 | 9,527,637 | -0.10(-1.26%) |
Apr 11, 2006 | 7.648 | 7.663 | 7.529 | 7.575 | 6,408,796 | -0.05(-0.65%) |
Apr 10, 2006 | 7.598 | 7.705 | 7.583 | 7.625 | 8,672,852 | +0.02(+0.20%) |
Apr 07, 2006 | 7.716 | 7.735 | 7.606 | 7.609 | 7,888,293 | -0.09(-1.19%) |
Apr 06, 2006 | 7.781 | 7.808 | 7.663 | 7.701 | 6,968,259 | -0.11(-1.42%) |
Apr 05, 2006 | 7.819 | 7.835 | 7.777 | 7.812 | 4,742,724 | -0.02(-0.24%) |
Apr 04, 2006 | 7.712 | 7.861 | 7.682 | 7.831 | 6,757,576 | +0.10(+1.28%) |
Apr 03, 2006 | 7.762 | 7.861 | 7.716 | 7.732 | 7,010,972 | -0.04(-0.49%) |
Mar 31, 2006 | 7.663 | 7.823 | 7.663 | 7.770 | 9,744,085 | +0.14(+1.85%) |
Mar 30, 2006 | 7.739 | 7.766 | 7.609 | 7.629 | 8,017,743 | -0.14(-1.82%) |
Mar 29, 2006 | 7.751 | 7.842 | 7.701 | 7.770 | 5,082,070 | +0.00(+0.05%) |
Mar 28, 2006 | 7.831 | 7.831 | 7.701 | 7.766 | 6,213,574 | -0.08(-1.07%) |
Mar 27, 2006 | 7.922 | 7.926 | 7.774 | 7.850 | 5,448,669 | -0.10(-1.30%) |
Mar 24, 2006 | 7.915 | 8.002 | 7.869 | 7.953 | 6,667,695 | +0.00(+0.00%) |
Mar 23, 2006 | 7.938 | 7.976 | 7.770 | 7.953 | 8,521,915 | +0.01(+0.10%) |
Mar 22, 2006 | 7.816 | 7.980 | 7.724 | 7.945 | 10,547,511 | +0.11(+1.36%) |
Mar 21, 2006 | 7.781 | 7.888 | 7.762 | 7.838 | 7,494,966 | +0.04(+0.49%) |
Mar 20, 2006 | 7.880 | 7.926 | 7.766 | 7.800 | 8,540,258 | -0.11(-1.45%) |
Mar 17, 2006 | 7.919 | 8.006 | 7.854 | 7.915 | 14,000,719 | -0.00(-0.05%) |
Mar 16, 2006 | 7.945 | 7.957 | 7.857 | 7.919 | 7,909,519 | -0.00(-0.05%) |
Mar 15, 2006 | 7.915 | 7.930 | 7.812 | 7.922 | 7,557,595 | +0.02(+0.19%) |
Mar 14, 2006 | 7.804 | 7.919 | 7.766 | 7.907 | 8,762,733 | +0.06(+0.83%) |
Mar 13, 2006 | 7.819 | 7.854 | 7.796 | 7.842 | 8,110,244 | +0.02(+0.24%) |
Mar 10, 2006 | 7.693 | 7.823 | 7.670 | 7.823 | 8,143,786 | +0.12(+1.59%) |
Mar 09, 2006 | 7.785 | 7.812 | 7.663 | 7.701 | 9,503,529 | -0.11(-1.42%) |
Mar 08, 2006 | 7.670 | 7.823 | 7.636 | 7.812 | 10,812,436 | +0.12(+1.59%) |
Mar 07, 2006 | 7.728 | 7.766 | 7.495 | 7.690 | 15,041,031 | +0.12(+1.61%) |
Mar 06, 2006 | 7.613 | 7.663 | 7.560 | 7.567 | 5,779,892 | -0.05(-0.65%) |
Mar 03, 2006 | 7.529 | 7.709 | 7.518 | 7.617 | 8,093,473 | +0.06(+0.86%) |
Mar 02, 2006 | 7.632 | 7.686 | 7.552 | 7.552 | 13,165,587 | -0.12(-1.59%) |