Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.477 | 7.552 | 7.457 | 7.552 | 32,701 | +0.07(+1.00%) |
May 30, 2006 | 7.462 | 7.537 | 7.452 | 7.477 | 38,719 | +0.01(+0.20%) |
May 26, 2006 | 7.452 | 7.462 | 7.427 | 7.462 | 13,240 | +0.01(+0.07%) |
May 25, 2006 | 7.427 | 7.462 | 7.402 | 7.457 | 14,645 | +0.01(+0.20%) |
May 24, 2006 | 7.442 | 7.457 | 7.402 | 7.442 | 36,312 | +0.04(+0.61%) |
May 23, 2006 | 7.332 | 7.402 | 7.332 | 7.397 | 19,259 | +0.02(+0.27%) |
May 22, 2006 | 7.327 | 7.377 | 7.327 | 7.377 | 2,407 | +0.00(+0.07%) |
May 19, 2006 | 7.372 | 7.372 | 7.277 | 7.372 | 5,216 | +0.00(+0.00%) |
May 18, 2006 | 7.352 | 7.372 | 7.252 | 7.372 | 8,225 | +0.02(+0.27%) |
May 17, 2006 | 7.422 | 7.422 | 7.352 | 7.352 | 5,617 | -0.08(-1.14%) |
May 16, 2006 | 7.377 | 7.442 | 7.327 | 7.437 | 16,852 | +0.06(+0.81%) |
May 15, 2006 | 7.367 | 7.382 | 7.322 | 7.377 | 25,679 | -0.01(-0.20%) |
May 12, 2006 | 7.427 | 7.427 | 7.327 | 7.392 | 21,065 | -0.05(-0.67%) |
May 11, 2006 | 7.332 | 7.442 | 7.302 | 7.442 | 67,408 | -0.02(-0.27%) |
May 10, 2006 | 7.427 | 7.462 | 7.427 | 7.462 | 20,864 | +0.01(+0.20%) |
May 09, 2006 | 7.447 | 7.477 | 7.432 | 7.447 | 25,478 | -0.01(-0.13%) |
May 08, 2006 | 7.437 | 7.477 | 7.427 | 7.457 | 17,052 | +0.00(+0.07%) |
May 05, 2006 | 7.432 | 7.467 | 7.432 | 7.452 | 8,426 | -0.01(-0.13%) |
May 04, 2006 | 7.452 | 7.477 | 7.432 | 7.462 | 13,040 | +0.03(+0.40%) |
May 03, 2006 | 7.477 | 7.477 | 7.432 | 7.432 | 10,031 | -0.08(-1.13%) |
May 02, 2006 | 7.477 | 7.517 | 7.427 | 7.517 | 15,447 | +0.06(+0.80%) |
May 01, 2006 | 7.477 | 7.502 | 7.427 | 7.457 | 34,908 | -0.08(-1.12%) |
Apr 28, 2006 | 7.537 | 7.542 | 7.537 | 7.542 | 3,410 | +0.01(+0.20%) |
Apr 27, 2006 | 7.477 | 7.527 | 7.477 | 7.527 | 2,206 | +0.02(+0.33%) |
Apr 26, 2006 | 7.497 | 7.527 | 7.427 | 7.502 | 15,849 | +0.00(+0.07%) |
Apr 25, 2006 | 7.417 | 7.497 | 7.417 | 7.497 | 6,419 | +0.07(+0.94%) |
Apr 24, 2006 | 7.472 | 7.472 | 7.427 | 7.427 | 19,460 | -0.07(-0.93%) |
Apr 21, 2006 | 7.462 | 7.502 | 7.462 | 7.497 | 9,429 | +0.04(+0.60%) |
Apr 20, 2006 | 7.502 | 7.552 | 7.452 | 7.452 | 10,231 | -0.12(-1.64%) |
Apr 19, 2006 | 7.452 | 7.576 | 7.427 | 7.576 | 25,478 | +0.13(+1.74%) |
Apr 18, 2006 | 7.442 | 7.447 | 7.427 | 7.447 | 28,889 | +0.01(+0.13%) |
Apr 17, 2006 | 7.477 | 7.512 | 7.427 | 7.437 | 44,337 | -0.19(-2.55%) |
Apr 13, 2006 | 7.631 | 7.631 | 7.631 | 7.631 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 7.631 | 7.631 | 7.631 | 7.631 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 7.631 | 7.631 | 7.631 | 7.631 | 0 | +0.00(+0.00%) |
Apr 10, 2006 | 7.631 | 7.631 | 7.631 | 7.631 | 0 | +0.00(+0.00%) |
Apr 07, 2006 | 7.631 | 7.631 | 7.631 | 7.631 | 0 | +0.00(+0.00%) |
Apr 06, 2006 | 7.631 | 7.631 | 7.631 | 7.631 | 0 | +0.00(+0.00%) |
Apr 05, 2006 | 7.631 | 7.631 | 7.631 | 7.631 | 0 | +0.00(+0.00%) |
Apr 04, 2006 | 7.631 | 7.631 | 7.631 | 7.631 | 0 | +0.00(+0.00%) |
Apr 03, 2006 | 7.631 | 7.631 | 7.631 | 7.631 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 7.532 | 7.636 | 7.532 | 7.631 | 16,450 | +0.07(+0.99%) |
Mar 30, 2006 | 7.626 | 7.626 | 7.557 | 7.557 | 9,629 | -0.04(-0.52%) |
Mar 29, 2006 | 7.552 | 7.606 | 7.552 | 7.596 | 16,450 | +0.04(+0.59%) |
Mar 28, 2006 | 7.616 | 7.646 | 7.482 | 7.552 | 33,704 | -0.09(-1.24%) |
Mar 27, 2006 | 7.646 | 7.666 | 7.616 | 7.646 | 29,290 | +0.00(+0.00%) |
Mar 24, 2006 | 7.726 | 7.726 | 7.576 | 7.646 | 23,272 | -0.09(-1.10%) |
Mar 23, 2006 | 7.766 | 7.796 | 7.706 | 7.731 | 13,642 | -0.03(-0.44%) |
Mar 22, 2006 | 7.766 | 7.766 | 7.756 | 7.766 | 3,209 | +0.00(+0.00%) |
Mar 21, 2006 | 7.701 | 7.766 | 7.701 | 7.766 | 19,059 | +0.01(+0.13%) |
Mar 20, 2006 | 7.701 | 7.771 | 7.676 | 7.756 | 13,240 | +0.08(+1.04%) |
Mar 17, 2006 | 7.701 | 7.771 | 7.636 | 7.676 | 26,281 | -0.05(-0.65%) |
Mar 16, 2006 | 7.671 | 7.801 | 7.651 | 7.726 | 23,272 | +0.06(+0.85%) |
Mar 15, 2006 | 7.651 | 7.661 | 7.552 | 7.661 | 52,763 | +0.03(+0.46%) |
Mar 14, 2006 | 7.601 | 7.651 | 7.552 | 7.626 | 16,651 | +0.01(+0.20%) |
Mar 13, 2006 | 7.576 | 7.611 | 7.557 | 7.611 | 20,864 | +0.01(+0.20%) |
Mar 10, 2006 | 7.591 | 7.596 | 7.482 | 7.596 | 22,268 | +0.01(+0.20%) |
Mar 09, 2006 | 7.576 | 7.586 | 7.542 | 7.581 | 10,632 | -0.01(-0.13%) |
Mar 08, 2006 | 7.581 | 7.646 | 7.566 | 7.591 | 10,833 | +0.03(+0.40%) |
Mar 07, 2006 | 7.646 | 7.646 | 7.562 | 7.562 | 5,818 | -0.04(-0.52%) |
Mar 06, 2006 | 7.651 | 7.701 | 7.601 | 7.601 | 3,811 | -0.07(-0.97%) |
Mar 03, 2006 | 7.701 | 7.701 | 7.621 | 7.676 | 6,018 | +0.00(+0.00%) |
Mar 02, 2006 | 7.701 | 7.716 | 7.566 | 7.676 | 21,265 | -0.02(-0.26%) |