Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.657 | 7.730 | 7.615 | 7.715 | 8,141,917 | +0.07(+0.85%) |
May 30, 2006 | 7.711 | 7.715 | 7.577 | 7.650 | 5,559,494 | -0.12(-1.48%) |
May 26, 2006 | 7.788 | 7.838 | 7.730 | 7.765 | 4,861,169 | +0.00(+0.05%) |
May 25, 2006 | 7.604 | 7.795 | 7.604 | 7.761 | 6,199,170 | +0.16(+2.17%) |
May 24, 2006 | 7.638 | 7.692 | 7.531 | 7.596 | 8,330,639 | -0.10(-1.35%) |
May 23, 2006 | 7.723 | 7.807 | 7.634 | 7.699 | 6,985,340 | -0.02(-0.30%) |
May 22, 2006 | 7.588 | 7.788 | 7.581 | 7.723 | 6,529,173 | +0.08(+1.10%) |
May 19, 2006 | 7.661 | 7.692 | 7.607 | 7.638 | 7,543,948 | -0.01(-0.15%) |
May 18, 2006 | 7.354 | 7.723 | 7.354 | 7.650 | 5,465,394 | -0.01(-0.10%) |
May 17, 2006 | 7.646 | 7.707 | 7.604 | 7.657 | 6,633,440 | -0.03(-0.35%) |
May 16, 2006 | 7.742 | 7.811 | 7.673 | 7.684 | 6,997,070 | -0.08(-1.04%) |
May 15, 2006 | 7.615 | 7.776 | 7.596 | 7.765 | 6,404,575 | +0.12(+1.61%) |
May 12, 2006 | 7.600 | 7.730 | 7.558 | 7.642 | 10,936,783 | +0.04(+0.50%) |
May 11, 2006 | 7.738 | 7.738 | 7.569 | 7.604 | 6,588,345 | -0.15(-1.93%) |
May 10, 2006 | 7.749 | 7.803 | 7.676 | 7.753 | 4,253,555 | -0.00(-0.05%) |
May 09, 2006 | 7.949 | 7.972 | 7.711 | 7.757 | 7,560,631 | -0.16(-2.08%) |
May 08, 2006 | 7.903 | 8.037 | 7.899 | 7.922 | 5,434,896 | +0.02(+0.19%) |
May 05, 2006 | 7.857 | 7.918 | 7.699 | 7.907 | 8,290,236 | +0.22(+2.84%) |
May 04, 2006 | 7.650 | 7.715 | 7.584 | 7.688 | 6,064,926 | +0.08(+1.01%) |
May 03, 2006 | 7.634 | 7.650 | 7.527 | 7.611 | 6,696,261 | -0.03(-0.40%) |
May 02, 2006 | 7.807 | 7.818 | 7.615 | 7.642 | 6,980,908 | -0.16(-2.11%) |
May 01, 2006 | 7.711 | 7.914 | 7.711 | 7.807 | 8,306,658 | +0.03(+0.44%) |
Apr 28, 2006 | 7.515 | 7.788 | 7.512 | 7.772 | 8,379,123 | +0.26(+3.47%) |
Apr 27, 2006 | 7.454 | 7.596 | 7.439 | 7.512 | 6,145,212 | -0.01(-0.15%) |
Apr 26, 2006 | 7.473 | 7.623 | 7.442 | 7.523 | 4,590,076 | +0.07(+0.93%) |
Apr 25, 2006 | 7.550 | 7.592 | 7.446 | 7.454 | 6,907,661 | -0.08(-1.07%) |
Apr 24, 2006 | 7.523 | 7.577 | 7.473 | 7.535 | 4,584,862 | -0.01(-0.15%) |
Apr 21, 2006 | 7.642 | 7.673 | 7.512 | 7.546 | 5,090,295 | -0.08(-1.11%) |
Apr 20, 2006 | 7.611 | 7.673 | 7.577 | 7.630 | 5,727,624 | +0.01(+0.10%) |
Apr 19, 2006 | 7.623 | 7.676 | 7.546 | 7.623 | 5,794,355 | +0.03(+0.35%) |
Apr 18, 2006 | 7.496 | 7.615 | 7.462 | 7.596 | 8,834,247 | +0.09(+1.23%) |
Apr 17, 2006 | 7.527 | 7.554 | 7.446 | 7.504 | 5,544,897 | -0.06(-0.81%) |
Apr 13, 2006 | 7.519 | 7.653 | 7.519 | 7.565 | 6,339,669 | +0.05(+0.61%) |
Apr 12, 2006 | 7.634 | 7.642 | 7.504 | 7.519 | 9,477,572 | -0.10(-1.26%) |
Apr 11, 2006 | 7.688 | 7.703 | 7.569 | 7.615 | 6,375,120 | -0.05(-0.65%) |
Apr 10, 2006 | 7.638 | 7.746 | 7.623 | 7.665 | 8,627,278 | +0.02(+0.20%) |
Apr 07, 2006 | 7.757 | 7.776 | 7.646 | 7.650 | 7,846,842 | -0.09(-1.19%) |
Apr 06, 2006 | 7.822 | 7.849 | 7.703 | 7.742 | 6,931,642 | -0.11(-1.42%) |
Apr 05, 2006 | 7.861 | 7.876 | 7.818 | 7.853 | 4,717,802 | -0.02(-0.24%) |
Apr 04, 2006 | 7.753 | 7.903 | 7.723 | 7.872 | 6,722,067 | +0.10(+1.28%) |
Apr 03, 2006 | 7.803 | 7.903 | 7.757 | 7.772 | 6,974,131 | -0.04(-0.49%) |
Mar 31, 2006 | 7.703 | 7.864 | 7.703 | 7.811 | 9,692,883 | +0.14(+1.85%) |
Mar 30, 2006 | 7.780 | 7.807 | 7.650 | 7.669 | 7,975,612 | -0.14(-1.82%) |
Mar 29, 2006 | 7.792 | 7.884 | 7.742 | 7.811 | 5,055,365 | +0.00(+0.05%) |
Mar 28, 2006 | 7.872 | 7.872 | 7.742 | 7.807 | 6,180,923 | -0.08(-1.07%) |
Mar 27, 2006 | 7.964 | 7.968 | 7.815 | 7.891 | 5,420,038 | -0.10(-1.30%) |
Mar 24, 2006 | 7.957 | 8.045 | 7.910 | 7.995 | 6,632,658 | +0.00(+0.00%) |
Mar 23, 2006 | 7.980 | 8.018 | 7.811 | 7.995 | 8,477,134 | +0.01(+0.10%) |
Mar 22, 2006 | 7.857 | 8.022 | 7.765 | 7.987 | 10,492,086 | +0.11(+1.36%) |
Mar 21, 2006 | 7.822 | 7.930 | 7.803 | 7.880 | 7,455,582 | +0.04(+0.49%) |
Mar 20, 2006 | 7.922 | 7.968 | 7.807 | 7.841 | 8,495,381 | -0.12(-1.45%) |
Mar 17, 2006 | 7.960 | 8.049 | 7.895 | 7.957 | 13,927,149 | -0.00(-0.05%) |
Mar 16, 2006 | 7.987 | 7.999 | 7.899 | 7.960 | 7,867,956 | -0.00(-0.05%) |
Mar 15, 2006 | 7.957 | 7.972 | 7.853 | 7.964 | 7,517,881 | +0.02(+0.19%) |
Mar 14, 2006 | 7.845 | 7.960 | 7.807 | 7.949 | 8,716,687 | +0.07(+0.83%) |
Mar 13, 2006 | 7.861 | 7.895 | 7.838 | 7.884 | 8,067,627 | +0.02(+0.24%) |
Mar 10, 2006 | 7.734 | 7.864 | 7.711 | 7.864 | 8,100,992 | +0.12(+1.59%) |
Mar 09, 2006 | 7.826 | 7.853 | 7.703 | 7.742 | 9,453,591 | -0.11(-1.42%) |
Mar 08, 2006 | 7.711 | 7.864 | 7.676 | 7.853 | 10,755,620 | +0.12(+1.59%) |
Mar 07, 2006 | 7.769 | 7.807 | 7.535 | 7.730 | 14,961,995 | +0.12(+1.61%) |
Mar 06, 2006 | 7.653 | 7.703 | 7.600 | 7.607 | 5,749,520 | -0.05(-0.65%) |
Mar 03, 2006 | 7.569 | 7.749 | 7.558 | 7.657 | 8,050,944 | +0.07(+0.86%) |
Mar 02, 2006 | 7.673 | 7.726 | 7.592 | 7.592 | 13,096,405 | -0.12(-1.59%) |