Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.713 | 7.821 | 7.547 | 7.782 | 19,844 | +0.15(+1.92%) |
May 30, 2006 | 7.796 | 7.796 | 7.586 | 7.635 | 2,864 | -0.22(-2.74%) |
May 26, 2006 | 7.826 | 7.874 | 7.826 | 7.850 | 9,206 | +0.15(+1.90%) |
May 25, 2006 | 7.694 | 7.723 | 7.694 | 7.703 | 1,022 | -0.02(-0.25%) |
May 24, 2006 | 7.698 | 7.723 | 7.698 | 7.723 | 8,388 | +0.02(+0.32%) |
May 23, 2006 | 7.772 | 7.772 | 7.698 | 7.698 | 2,864 | -0.13(-1.69%) |
May 22, 2006 | 7.772 | 7.830 | 7.508 | 7.830 | 14,116 | +0.00(+0.06%) |
May 19, 2006 | 7.747 | 7.865 | 7.747 | 7.826 | 9,206 | +0.08(+1.07%) |
May 18, 2006 | 7.821 | 7.821 | 7.523 | 7.742 | 3,887 | -0.12(-1.49%) |
May 17, 2006 | 7.703 | 7.860 | 7.635 | 7.860 | 6,546 | +0.09(+1.13%) |
May 16, 2006 | 7.752 | 7.806 | 7.674 | 7.772 | 12,070 | -0.03(-0.38%) |
May 15, 2006 | 7.708 | 7.801 | 7.459 | 7.801 | 18,617 | +0.11(+1.46%) |
May 12, 2006 | 7.821 | 7.826 | 7.576 | 7.689 | 8,183 | -0.13(-1.69%) |
May 11, 2006 | 8.055 | 8.055 | 7.674 | 7.821 | 9,001 | -0.23(-2.85%) |
May 10, 2006 | 8.060 | 8.060 | 8.050 | 8.050 | 1,022 | -0.01(-0.18%) |
May 09, 2006 | 8.187 | 8.187 | 8.002 | 8.065 | 5,728 | -0.12(-1.49%) |
May 08, 2006 | 8.192 | 8.192 | 8.187 | 8.187 | 1,841 | -0.00(-0.06%) |
May 05, 2006 | 8.173 | 8.197 | 7.953 | 8.192 | 10,433 | +0.08(+0.96%) |
May 04, 2006 | 8.060 | 8.134 | 8.060 | 8.114 | 2,864 | +0.07(+0.91%) |
May 03, 2006 | 8.212 | 8.212 | 7.982 | 8.041 | 11,047 | -0.10(-1.20%) |
May 02, 2006 | 8.065 | 8.138 | 7.918 | 8.138 | 7,365 | -0.04(-0.48%) |
May 01, 2006 | 8.231 | 8.285 | 8.178 | 8.178 | 2,864 | -0.12(-1.41%) |
Apr 28, 2006 | 8.060 | 8.295 | 8.060 | 8.295 | 5,114 | +0.23(+2.85%) |
Apr 27, 2006 | 8.041 | 8.065 | 8.041 | 8.065 | 1,841 | +0.00(+0.00%) |
Apr 26, 2006 | 7.987 | 8.065 | 7.987 | 8.065 | 1,432 | +0.00(+0.00%) |
Apr 25, 2006 | 8.217 | 8.217 | 7.821 | 8.065 | 13,298 | -0.23(-2.83%) |
Apr 24, 2006 | 8.305 | 8.432 | 8.187 | 8.300 | 4,296 | -0.00(-0.06%) |
Apr 21, 2006 | 8.383 | 8.490 | 8.265 | 8.305 | 4,910 | +0.04(+0.53%) |
Apr 20, 2006 | 8.481 | 8.481 | 8.261 | 8.261 | 10,638 | -0.24(-2.87%) |
Apr 19, 2006 | 8.256 | 8.818 | 8.256 | 8.505 | 25,164 | +0.20(+2.41%) |
Apr 18, 2006 | 8.065 | 8.309 | 8.065 | 8.305 | 6,751 | +0.18(+2.16%) |
Apr 17, 2006 | 8.163 | 8.163 | 8.085 | 8.129 | 2,045 | -0.05(-0.66%) |
Apr 13, 2006 | 8.124 | 8.182 | 8.124 | 8.182 | 1,432 | +0.12(+1.45%) |
Apr 12, 2006 | 8.060 | 8.075 | 8.060 | 8.065 | 1,841 | +0.00(+0.06%) |
Apr 11, 2006 | 8.236 | 8.236 | 7.992 | 8.060 | 5,523 | -0.18(-2.14%) |
Apr 10, 2006 | 8.285 | 8.334 | 8.236 | 8.236 | 6,955 | -0.07(-0.82%) |
Apr 07, 2006 | 8.407 | 8.407 | 8.236 | 8.305 | 13,911 | -0.13(-1.51%) |
Apr 06, 2006 | 8.432 | 8.456 | 8.432 | 8.432 | 1,636 | +0.00(+0.00%) |
Apr 05, 2006 | 8.432 | 8.432 | 8.432 | 8.432 | 3,273 | -0.07(-0.81%) |
Apr 04, 2006 | 8.525 | 8.525 | 8.500 | 8.500 | 4,091 | -0.00(-0.06%) |
Apr 03, 2006 | 8.481 | 8.613 | 8.383 | 8.505 | 26,186 | +0.00(+0.00%) |
Mar 31, 2006 | 8.432 | 8.505 | 8.402 | 8.505 | 1,841 | +0.07(+0.87%) |
Mar 30, 2006 | 8.432 | 8.432 | 8.432 | 8.432 | 204 | +0.00(+0.00%) |
Mar 29, 2006 | 8.353 | 8.432 | 8.353 | 8.432 | 1,022 | -0.02(-0.29%) |
Mar 28, 2006 | 8.456 | 8.456 | 8.456 | 8.456 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 8.358 | 8.466 | 8.295 | 8.456 | 2,250 | +0.09(+1.11%) |
Mar 24, 2006 | 8.358 | 8.363 | 8.358 | 8.363 | 6,342 | +0.00(+0.06%) |
Mar 23, 2006 | 8.358 | 8.358 | 8.358 | 8.358 | 2,045 | +0.07(+0.88%) |
Mar 22, 2006 | 8.393 | 8.393 | 8.285 | 8.285 | 1,432 | -0.07(-0.88%) |
Mar 21, 2006 | 8.261 | 8.358 | 8.261 | 8.358 | 5,523 | +0.06(+0.71%) |
Mar 20, 2006 | 8.309 | 8.309 | 8.212 | 8.300 | 2,659 | -0.01(-0.12%) |
Mar 17, 2006 | 8.265 | 8.309 | 8.187 | 8.309 | 10,024 | +0.06(+0.71%) |
Mar 16, 2006 | 8.256 | 8.285 | 8.065 | 8.251 | 37,439 | +0.01(+0.18%) |
Mar 15, 2006 | 8.197 | 8.236 | 8.197 | 8.236 | 409 | +0.04(+0.48%) |
Mar 14, 2006 | 8.124 | 8.197 | 8.124 | 8.197 | 1,227 | -0.01(-0.18%) |
Mar 13, 2006 | 8.212 | 8.212 | 8.124 | 8.212 | 1,841 | +0.10(+1.20%) |
Mar 10, 2006 | 8.065 | 8.114 | 8.065 | 8.114 | 4,500 | +0.12(+1.53%) |
Mar 09, 2006 | 8.065 | 8.104 | 7.933 | 7.992 | 6,955 | -0.07(-0.91%) |
Mar 08, 2006 | 8.109 | 8.109 | 7.879 | 8.065 | 5,114 | +0.00(+0.06%) |
Mar 07, 2006 | 7.982 | 8.065 | 7.982 | 8.060 | 9,615 | +0.08(+0.98%) |
Mar 06, 2006 | 7.909 | 7.982 | 7.909 | 7.982 | 1,636 | +0.02(+0.31%) |
Mar 03, 2006 | 7.958 | 7.972 | 7.958 | 7.958 | 8,388 | +0.03(+0.37%) |
Mar 02, 2006 | 8.021 | 8.021 | 7.923 | 7.928 | 2,250 | -0.07(-0.86%) |