Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 7.434 | 7.452 | 7.421 | 7.447 | 102,545 | +0.00(+0.00%) |
Jun 29, 2006 | 7.430 | 7.447 | 7.408 | 7.447 | 38,107 | +0.03(+0.41%) |
Jun 28, 2006 | 7.447 | 7.469 | 7.404 | 7.417 | 86,839 | -0.02(-0.23%) |
Jun 27, 2006 | 7.512 | 7.530 | 7.434 | 7.434 | 59,356 | -0.06(-0.81%) |
Jun 26, 2006 | 7.473 | 7.495 | 7.434 | 7.495 | 39,031 | +0.02(+0.29%) |
Jun 23, 2006 | 7.460 | 7.495 | 7.443 | 7.473 | 31,872 | -0.02(-0.29%) |
Jun 22, 2006 | 7.473 | 7.504 | 7.456 | 7.495 | 33,026 | +0.03(+0.35%) |
Jun 21, 2006 | 7.491 | 7.491 | 7.447 | 7.469 | 52,427 | -0.03(-0.35%) |
Jun 20, 2006 | 7.521 | 7.559 | 7.465 | 7.495 | 35,798 | -0.03(-0.35%) |
Jun 19, 2006 | 7.517 | 7.521 | 7.491 | 7.521 | 24,943 | +0.00(+0.06%) |
Jun 16, 2006 | 7.491 | 7.521 | 7.465 | 7.517 | 53,120 | +0.02(+0.23%) |
Jun 15, 2006 | 7.504 | 7.530 | 7.482 | 7.499 | 44,805 | -0.01(-0.12%) |
Jun 14, 2006 | 7.504 | 7.508 | 7.504 | 7.508 | 46,653 | +0.00(+0.00%) |
Jun 13, 2006 | 7.452 | 7.508 | 7.447 | 7.508 | 33,488 | -0.04(-0.57%) |
Jun 12, 2006 | 7.469 | 7.568 | 7.469 | 7.551 | 46,191 | +0.05(+0.63%) |
Jun 09, 2006 | 7.447 | 7.504 | 7.447 | 7.504 | 30,486 | +0.03(+0.35%) |
Jun 08, 2006 | 7.452 | 7.478 | 7.430 | 7.478 | 54,967 | +0.03(+0.35%) |
Jun 07, 2006 | 7.491 | 7.499 | 7.452 | 7.452 | 116,171 | -0.04(-0.52%) |
Jun 06, 2006 | 7.491 | 7.504 | 7.460 | 7.491 | 52,889 | +0.00(+0.00%) |
Jun 05, 2006 | 7.499 | 7.508 | 7.447 | 7.491 | 122,638 | +0.00(+0.00%) |
Jun 02, 2006 | 7.508 | 7.512 | 7.473 | 7.491 | 51,041 | -0.04(-0.57%) |
Jun 01, 2006 | 7.408 | 7.534 | 7.408 | 7.534 | 110,166 | +0.13(+1.75%) |
May 31, 2006 | 7.413 | 7.447 | 7.374 | 7.404 | 103,468 | -0.05(-0.70%) |
May 30, 2006 | 7.426 | 7.460 | 7.421 | 7.456 | 38,107 | -0.01(-0.17%) |
May 26, 2006 | 7.452 | 7.482 | 7.426 | 7.469 | 141,576 | +0.02(+0.23%) |
May 25, 2006 | 7.491 | 7.491 | 7.395 | 7.452 | 122,407 | -0.03(-0.35%) |
May 24, 2006 | 7.495 | 7.516 | 7.447 | 7.478 | 57,970 | -0.05(-0.63%) |
May 23, 2006 | 7.504 | 7.538 | 7.491 | 7.525 | 55,429 | +0.00(+0.06%) |
May 22, 2006 | 7.512 | 7.534 | 7.491 | 7.521 | 29,100 | +0.00(+0.00%) |
May 19, 2006 | 7.551 | 7.671 | 7.478 | 7.521 | 36,491 | +0.00(+0.06%) |
May 18, 2006 | 7.478 | 7.517 | 7.469 | 7.517 | 24,250 | +0.03(+0.35%) |
May 17, 2006 | 7.447 | 7.491 | 7.426 | 7.491 | 63,282 | -0.00(-0.06%) |
May 16, 2006 | 7.439 | 7.495 | 7.417 | 7.495 | 73,213 | +0.09(+1.23%) |
May 15, 2006 | 7.456 | 7.456 | 7.382 | 7.404 | 75,523 | -0.03(-0.41%) |
May 12, 2006 | 7.426 | 7.434 | 7.395 | 7.434 | 66,515 | +0.01(+0.12%) |
May 11, 2006 | 7.556 | 7.556 | 7.400 | 7.426 | 48,501 | -0.12(-1.61%) |
May 10, 2006 | 7.620 | 7.620 | 7.534 | 7.547 | 59,817 | -0.10(-1.25%) |
May 09, 2006 | 7.603 | 7.729 | 7.603 | 7.642 | 96,771 | +0.02(+0.23%) |
May 08, 2006 | 7.664 | 7.668 | 7.620 | 7.625 | 31,872 | -0.08(-1.07%) |
May 05, 2006 | 7.685 | 7.707 | 7.685 | 7.707 | 35,336 | -0.03(-0.39%) |
May 04, 2006 | 7.733 | 7.737 | 7.733 | 7.737 | 18,707 | -0.00(-0.06%) |
May 03, 2006 | 7.768 | 7.785 | 7.716 | 7.742 | 23,095 | -0.01(-0.11%) |
May 02, 2006 | 7.742 | 7.772 | 7.733 | 7.750 | 19,400 | -0.01(-0.17%) |
May 01, 2006 | 7.772 | 7.785 | 7.750 | 7.763 | 21,709 | +0.01(+0.17%) |
Apr 28, 2006 | 7.737 | 7.759 | 7.733 | 7.750 | 18,476 | +0.03(+0.34%) |
Apr 27, 2006 | 7.746 | 7.750 | 7.707 | 7.724 | 43,650 | -0.03(-0.34%) |
Apr 26, 2006 | 7.746 | 7.755 | 7.720 | 7.750 | 52,196 | +0.02(+0.28%) |
Apr 25, 2006 | 7.729 | 7.746 | 7.668 | 7.729 | 47,115 | +0.02(+0.28%) |
Apr 24, 2006 | 7.694 | 7.742 | 7.694 | 7.707 | 62,589 | +0.00(+0.00%) |
Apr 21, 2006 | 7.677 | 7.746 | 7.677 | 7.707 | 70,442 | +0.03(+0.39%) |
Apr 20, 2006 | 7.703 | 7.703 | 7.677 | 7.677 | 30,024 | -0.05(-0.62%) |
Apr 19, 2006 | 7.733 | 7.733 | 7.664 | 7.724 | 47,808 | -0.01(-0.11%) |
Apr 18, 2006 | 7.763 | 7.763 | 7.711 | 7.733 | 48,039 | +0.01(+0.17%) |
Apr 17, 2006 | 7.729 | 7.737 | 7.711 | 7.720 | 37,415 | +0.00(+0.00%) |
Apr 13, 2006 | 7.703 | 7.759 | 7.698 | 7.720 | 26,560 | +0.02(+0.22%) |
Apr 12, 2006 | 7.707 | 7.720 | 7.664 | 7.703 | 38,569 | -0.02(-0.28%) |
Apr 11, 2006 | 7.672 | 7.729 | 7.672 | 7.724 | 18,938 | +0.04(+0.50%) |
Apr 10, 2006 | 7.685 | 7.742 | 7.685 | 7.686 | 25,636 | +0.01(+0.17%) |
Apr 07, 2006 | 7.707 | 7.763 | 7.672 | 7.672 | 27,483 | -0.08(-1.06%) |
Apr 06, 2006 | 7.768 | 7.768 | 7.729 | 7.755 | 28,869 | +0.03(+0.34%) |
Apr 05, 2006 | 7.763 | 7.785 | 7.690 | 7.729 | 97,464 | -0.05(-0.61%) |
Apr 04, 2006 | 7.789 | 7.815 | 7.759 | 7.776 | 49,193 | +0.03(+0.34%) |