Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.580 | 7.621 | 7.531 | 7.561 | 90,973 | +0.00(+0.00%) |
May 30, 2006 | 7.653 | 7.661 | 7.560 | 7.561 | 196,311 | -0.17(-2.16%) |
May 26, 2006 | 7.683 | 7.728 | 7.652 | 7.728 | 48,564 | +0.04(+0.49%) |
May 25, 2006 | 7.633 | 7.691 | 7.626 | 7.690 | 71,137 | +0.07(+0.96%) |
May 24, 2006 | 7.544 | 7.640 | 7.520 | 7.617 | 80,713 | -0.00(-0.04%) |
May 23, 2006 | 7.705 | 7.725 | 7.574 | 7.620 | 105,337 | +0.01(+0.15%) |
May 22, 2006 | 7.602 | 7.626 | 7.542 | 7.608 | 99,865 | -0.08(-1.05%) |
May 19, 2006 | 7.668 | 7.707 | 7.591 | 7.688 | 97,813 | +0.05(+0.61%) |
May 18, 2006 | 7.712 | 7.756 | 7.642 | 7.642 | 54,720 | +0.00(+0.06%) |
May 17, 2006 | 7.763 | 7.807 | 7.618 | 7.637 | 152,534 | -0.13(-1.71%) |
May 16, 2006 | 7.898 | 7.898 | 7.764 | 7.770 | 301,648 | -0.09(-1.17%) |
May 15, 2006 | 7.886 | 7.886 | 7.781 | 7.862 | 182,630 | +0.01(+0.15%) |
May 12, 2006 | 7.938 | 7.956 | 7.846 | 7.851 | 2,097,861 | -0.17(-2.08%) |
May 11, 2006 | 8.129 | 8.129 | 8.004 | 8.017 | 90,973 | -0.13(-1.58%) |
May 10, 2006 | 8.235 | 8.238 | 8.146 | 8.146 | 116,281 | -0.12(-1.49%) |
May 09, 2006 | 8.289 | 8.297 | 8.238 | 8.269 | 261,976 | -0.01(-0.07%) |
May 08, 2006 | 8.267 | 8.332 | 8.267 | 8.275 | 54,720 | -0.01(-0.09%) |
May 05, 2006 | 8.221 | 8.311 | 8.221 | 8.282 | 63,613 | +0.06(+0.76%) |
May 04, 2006 | 8.188 | 8.276 | 8.181 | 8.219 | 149,114 | -0.00(-0.05%) |
May 03, 2006 | 8.187 | 8.224 | 8.143 | 8.224 | 122,437 | +0.03(+0.41%) |
May 02, 2006 | 8.202 | 8.229 | 8.172 | 8.190 | 62,928 | +0.05(+0.59%) |
May 01, 2006 | 8.260 | 8.262 | 8.115 | 8.142 | 60,192 | -0.04(-0.50%) |
Apr 28, 2006 | 8.276 | 8.320 | 8.172 | 8.183 | 122,437 | -0.13(-1.57%) |
Apr 27, 2006 | 8.232 | 8.393 | 8.224 | 8.313 | 121,069 | +0.05(+0.55%) |
Apr 26, 2006 | 8.286 | 8.316 | 8.247 | 8.267 | 64,981 | +0.03(+0.35%) |
Apr 25, 2006 | 8.295 | 8.302 | 8.206 | 8.238 | 58,824 | -0.02(-0.27%) |
Apr 24, 2006 | 8.224 | 8.297 | 8.224 | 8.260 | 49,248 | -0.05(-0.62%) |
Apr 21, 2006 | 8.428 | 8.431 | 8.285 | 8.311 | 137,486 | -0.04(-0.44%) |
Apr 20, 2006 | 8.370 | 8.406 | 8.298 | 8.348 | 246,243 | -0.01(-0.14%) |
Apr 19, 2006 | 8.361 | 8.361 | 8.298 | 8.360 | 79,345 | +0.10(+1.26%) |
Apr 18, 2006 | 8.224 | 8.256 | 8.183 | 8.256 | 110,809 | +0.08(+0.93%) |
Apr 17, 2006 | 8.207 | 8.245 | 8.174 | 8.180 | 64,297 | -0.01(-0.18%) |
Apr 13, 2006 | 8.158 | 8.240 | 8.158 | 8.194 | 75,925 | +0.04(+0.45%) |
Apr 12, 2006 | 8.150 | 8.202 | 8.117 | 8.158 | 178,526 | -0.01(-0.18%) |
Apr 11, 2006 | 8.291 | 8.291 | 8.172 | 8.172 | 105,337 | -0.10(-1.17%) |
Apr 10, 2006 | 8.339 | 8.341 | 8.262 | 8.269 | 122,437 | -0.08(-0.91%) |
Apr 07, 2006 | 8.421 | 8.433 | 8.314 | 8.345 | 125,857 | -0.05(-0.54%) |
Apr 06, 2006 | 8.399 | 8.408 | 8.358 | 8.390 | 176,474 | +0.05(+0.61%) |
Apr 05, 2006 | 8.307 | 8.355 | 8.300 | 8.339 | 196,995 | +0.04(+0.48%) |
Apr 04, 2006 | 8.276 | 8.313 | 8.259 | 8.300 | 65,665 | +0.02(+0.19%) |
Apr 03, 2006 | 8.262 | 8.339 | 8.257 | 8.283 | 119,701 | +0.03(+0.39%) |
Mar 31, 2006 | 8.229 | 8.270 | 8.213 | 8.251 | 118,333 | +0.03(+0.34%) |
Mar 30, 2006 | 8.180 | 8.245 | 8.180 | 8.224 | 251,715 | +0.07(+0.82%) |
Mar 29, 2006 | 8.099 | 8.177 | 8.069 | 8.156 | 112,177 | +0.12(+1.53%) |
Mar 28, 2006 | 8.085 | 8.120 | 7.997 | 8.034 | 61,560 | -0.02(-0.24%) |
Mar 27, 2006 | 8.070 | 8.107 | 8.053 | 8.053 | 60,192 | -0.03(-0.38%) |
Mar 24, 2006 | 8.026 | 8.092 | 8.017 | 8.083 | 104,653 | +0.03(+0.38%) |
Mar 23, 2006 | 8.041 | 8.099 | 7.998 | 8.053 | 38,304 | -0.00(-0.02%) |
Mar 22, 2006 | 8.048 | 8.083 | 8.020 | 8.054 | 41,040 | -0.02(-0.29%) |
Mar 21, 2006 | 8.112 | 8.209 | 8.077 | 8.077 | 58,140 | -0.05(-0.67%) |
Mar 20, 2006 | 8.114 | 8.131 | 8.096 | 8.131 | 36,252 | +0.07(+0.89%) |
Mar 17, 2006 | 8.038 | 8.134 | 8.035 | 8.060 | 97,813 | +0.01(+0.15%) |
Mar 16, 2006 | 8.079 | 8.146 | 8.039 | 8.048 | 140,222 | -0.02(-0.31%) |
Mar 15, 2006 | 8.031 | 8.105 | 8.019 | 8.073 | 75,241 | +0.04(+0.53%) |
Mar 14, 2006 | 7.914 | 8.050 | 7.914 | 8.031 | 55,404 | +0.11(+1.35%) |
Mar 13, 2006 | 7.956 | 7.969 | 7.922 | 7.924 | 90,289 | -0.01(-0.09%) |
Mar 10, 2006 | 7.890 | 7.949 | 7.880 | 7.931 | 47,880 | +0.01(+0.18%) |
Mar 09, 2006 | 7.950 | 7.997 | 7.877 | 7.917 | 51,984 | -0.00(-0.06%) |
Mar 08, 2006 | 7.851 | 7.947 | 7.851 | 7.921 | 95,077 | +0.08(+0.97%) |
Mar 07, 2006 | 7.938 | 7.955 | 7.843 | 7.845 | 243,507 | -0.14(-1.79%) |
Mar 06, 2006 | 8.061 | 8.098 | 7.979 | 7.988 | 160,742 | -0.05(-0.64%) |
Mar 03, 2006 | 7.982 | 8.118 | 7.982 | 8.039 | 80,029 | -0.04(-0.51%) |
Mar 02, 2006 | 8.093 | 8.112 | 8.041 | 8.080 | 95,761 | +0.01(+0.09%) |