Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.370 | 7.417 | 7.361 | 7.395 | 220,541 | +0.03(+0.47%) |
May 30, 2006 | 7.506 | 7.506 | 7.356 | 7.360 | 227,570 | -0.14(-1.91%) |
May 26, 2006 | 7.503 | 7.511 | 7.462 | 7.504 | 725,503 | +0.03(+0.44%) |
May 25, 2006 | 7.460 | 7.471 | 7.387 | 7.471 | 329,546 | +0.09(+1.22%) |
May 24, 2006 | 7.295 | 7.395 | 7.240 | 7.381 | 294,386 | +0.03(+0.47%) |
May 23, 2006 | 7.611 | 7.639 | 7.347 | 7.347 | 521,402 | -0.04(-0.59%) |
May 22, 2006 | 7.437 | 7.516 | 7.329 | 7.390 | 287,403 | -0.06(-0.84%) |
May 19, 2006 | 7.459 | 7.462 | 7.341 | 7.452 | 293,346 | +0.04(+0.54%) |
May 18, 2006 | 7.501 | 7.511 | 7.402 | 7.412 | 371,052 | -0.04(-0.57%) |
May 17, 2006 | 7.503 | 7.545 | 7.443 | 7.455 | 906,919 | -0.10(-1.35%) |
May 16, 2006 | 7.590 | 7.616 | 7.554 | 7.557 | 11,868,073 | -0.04(-0.55%) |
May 15, 2006 | 7.545 | 7.620 | 7.537 | 7.598 | 633,702 | -0.03(-0.34%) |
May 12, 2006 | 7.612 | 7.687 | 7.601 | 7.624 | 610,983 | -0.09(-1.15%) |
May 11, 2006 | 7.861 | 7.862 | 7.710 | 7.713 | 387,355 | -0.16(-2.09%) |
May 10, 2006 | 7.936 | 7.936 | 7.865 | 7.878 | 310,330 | -0.06(-0.82%) |
May 09, 2006 | 7.947 | 7.962 | 7.936 | 7.943 | 120,890 | -0.02(-0.26%) |
May 08, 2006 | 7.978 | 7.978 | 7.947 | 7.963 | 194,920 | +0.01(+0.07%) |
May 05, 2006 | 7.937 | 7.961 | 7.927 | 7.958 | 131,480 | +0.07(+0.85%) |
May 04, 2006 | 7.808 | 7.905 | 7.808 | 7.891 | 96,922 | +0.06(+0.74%) |
May 03, 2006 | 7.870 | 7.870 | 7.796 | 7.833 | 62,537 | -0.01(-0.11%) |
May 02, 2006 | 7.824 | 7.857 | 7.821 | 7.841 | 103,431 | +0.02(+0.23%) |
May 01, 2006 | 7.914 | 7.927 | 7.806 | 7.823 | 115,987 | -0.06(-0.77%) |
Apr 28, 2006 | 7.927 | 8.000 | 7.874 | 7.884 | 476,346 | -0.08(-1.06%) |
Apr 27, 2006 | 7.866 | 8.023 | 7.866 | 7.968 | 462,761 | +0.04(+0.50%) |
Apr 26, 2006 | 7.925 | 7.945 | 7.917 | 7.929 | 119,780 | +0.02(+0.24%) |
Apr 25, 2006 | 7.909 | 7.932 | 7.890 | 7.910 | 3,204,121 | -0.01(-0.19%) |
Apr 24, 2006 | 7.956 | 7.956 | 7.902 | 7.924 | 65,069 | -0.01(-0.17%) |
Apr 21, 2006 | 8.074 | 8.074 | 7.921 | 7.938 | 76,169 | -0.08(-0.96%) |
Apr 20, 2006 | 8.051 | 8.066 | 8.009 | 8.015 | 157,980 | -0.03(-0.35%) |
Apr 19, 2006 | 8.041 | 8.049 | 7.991 | 8.044 | 475,594 | +0.04(+0.49%) |
Apr 18, 2006 | 7.847 | 8.005 | 7.847 | 8.005 | 331,465 | +0.16(+2.08%) |
Apr 17, 2006 | 7.913 | 7.913 | 7.801 | 7.841 | 202,285 | -0.05(-0.68%) |
Apr 13, 2006 | 7.870 | 7.917 | 7.847 | 7.895 | 211,534 | +0.04(+0.45%) |
Apr 12, 2006 | 7.837 | 7.868 | 7.840 | 7.859 | 60,283 | +0.02(+0.29%) |
Apr 11, 2006 | 7.956 | 7.956 | 7.825 | 7.837 | 351,328 | -0.07(-0.93%) |
Apr 10, 2006 | 7.949 | 7.954 | 7.902 | 7.911 | 189,995 | -0.03(-0.44%) |
Apr 07, 2006 | 8.077 | 8.107 | 7.936 | 7.945 | 283,460 | -0.07(-0.93%) |
Apr 06, 2006 | 8.032 | 8.032 | 7.971 | 8.020 | 2,055,665 | +0.01(+0.09%) |
Apr 05, 2006 | 7.962 | 8.023 | 7.957 | 8.013 | 1,308,587 | +0.05(+0.60%) |
Apr 04, 2006 | 7.951 | 7.999 | 7.930 | 7.965 | 574,101 | +0.03(+0.37%) |
Apr 03, 2006 | 8.009 | 8.011 | 7.924 | 7.936 | 558,307 | -0.02(-0.28%) |
Mar 31, 2006 | 7.940 | 7.982 | 7.936 | 7.958 | 149,413 | +0.00(+0.06%) |
Mar 30, 2006 | 8.013 | 8.013 | 7.919 | 7.953 | 334,714 | +0.02(+0.24%) |
Mar 29, 2006 | 7.845 | 7.963 | 7.841 | 7.934 | 273,679 | +0.11(+1.39%) |
Mar 28, 2006 | 7.840 | 7.898 | 7.812 | 7.825 | 904,999 | -0.04(-0.45%) |
Mar 27, 2006 | 7.871 | 7.876 | 7.843 | 7.861 | 214,332 | +0.01(+0.07%) |
Mar 24, 2006 | 7.829 | 7.859 | 7.816 | 7.855 | 323,973 | +0.05(+0.65%) |
Mar 23, 2006 | 7.785 | 7.815 | 7.785 | 7.804 | 221,986 | -0.02(-0.27%) |
Mar 22, 2006 | 7.782 | 7.831 | 7.735 | 7.825 | 430,098 | +0.04(+0.53%) |
Mar 21, 2006 | 7.835 | 7.916 | 7.782 | 7.783 | 8,539,708 | -0.07(-0.90%) |
Mar 20, 2006 | 7.849 | 7.866 | 7.833 | 7.854 | 269,679 | +0.03(+0.35%) |
Mar 17, 2006 | 7.796 | 7.848 | 7.796 | 7.827 | 74,111 | +0.00(+0.01%) |
Mar 16, 2006 | 7.884 | 7.906 | 7.826 | 7.826 | 268,615 | -0.03(-0.44%) |
Mar 15, 2006 | 7.825 | 7.862 | 7.797 | 7.860 | 1,263,647 | +0.06(+0.77%) |
Mar 14, 2006 | 7.719 | 7.806 | 7.694 | 7.801 | 2,711,647 | +0.10(+1.25%) |
Mar 13, 2006 | 7.729 | 7.758 | 7.694 | 7.705 | 11,419,012 | +0.01(+0.08%) |
Mar 10, 2006 | 7.612 | 7.707 | 7.610 | 7.699 | 4,431,626 | +0.04(+0.49%) |
Mar 09, 2006 | 7.700 | 7.750 | 7.661 | 7.661 | 102,460 | -0.05(-0.68%) |
Mar 08, 2006 | 7.664 | 7.737 | 7.655 | 7.714 | 3,905,021 | -0.01(-0.07%) |
Mar 07, 2006 | 7.752 | 7.752 | 7.685 | 7.719 | 1,990,179 | -0.06(-0.73%) |
Mar 06, 2006 | 7.869 | 7.869 | 7.750 | 7.776 | 404,813 | -0.06(-0.72%) |
Mar 03, 2006 | 7.845 | 7.900 | 7.830 | 7.833 | 209,754 | -0.02(-0.30%) |
Mar 02, 2006 | 7.868 | 7.876 | 7.822 | 7.856 | 125,144 | -0.01(-0.15%) |