Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.474 | 7.474 | 7.407 | 7.407 | 60,892 | -0.02(-0.21%) |
May 30, 2006 | 7.464 | 7.474 | 7.402 | 7.422 | 79,569 | -0.01(-0.14%) |
May 26, 2006 | 7.397 | 7.438 | 7.356 | 7.433 | 85,989 | +0.07(+0.98%) |
May 25, 2006 | 7.392 | 7.392 | 7.350 | 7.361 | 81,320 | -0.02(-0.21%) |
May 24, 2006 | 7.345 | 7.381 | 7.340 | 7.376 | 97,467 | +0.03(+0.35%) |
May 23, 2006 | 7.381 | 7.388 | 7.330 | 7.350 | 62,449 | +0.02(+0.28%) |
May 22, 2006 | 7.335 | 7.402 | 7.330 | 7.330 | 76,650 | -0.06(-0.77%) |
May 19, 2006 | 7.412 | 7.412 | 7.350 | 7.386 | 67,118 | +0.03(+0.35%) |
May 18, 2006 | 7.392 | 7.392 | 7.325 | 7.361 | 76,650 | +0.02(+0.28%) |
May 17, 2006 | 7.386 | 7.392 | 7.320 | 7.340 | 127,621 | -0.09(-1.24%) |
May 16, 2006 | 7.361 | 7.438 | 7.361 | 7.433 | 121,590 | +0.05(+0.63%) |
May 15, 2006 | 7.525 | 7.525 | 7.386 | 7.386 | 130,929 | -0.11(-1.44%) |
May 12, 2006 | 7.551 | 7.551 | 7.479 | 7.494 | 72,760 | -0.03(-0.41%) |
May 11, 2006 | 7.597 | 7.597 | 7.525 | 7.525 | 51,554 | -0.06(-0.81%) |
May 10, 2006 | 7.546 | 7.592 | 7.546 | 7.587 | 59,530 | +0.04(+0.48%) |
May 09, 2006 | 7.536 | 7.597 | 7.536 | 7.551 | 55,445 | -0.02(-0.20%) |
May 08, 2006 | 7.551 | 7.582 | 7.530 | 7.566 | 65,950 | +0.02(+0.27%) |
May 05, 2006 | 7.494 | 7.546 | 7.494 | 7.546 | 73,927 | +0.04(+0.55%) |
May 04, 2006 | 7.520 | 7.520 | 7.479 | 7.505 | 55,056 | +0.02(+0.27%) |
May 03, 2006 | 7.530 | 7.530 | 7.479 | 7.484 | 100,969 | -0.05(-0.61%) |
May 02, 2006 | 7.571 | 7.577 | 7.525 | 7.530 | 72,176 | -0.04(-0.48%) |
May 01, 2006 | 7.556 | 7.577 | 7.515 | 7.566 | 84,627 | +0.04(+0.55%) |
Apr 28, 2006 | 7.489 | 7.541 | 7.458 | 7.525 | 122,369 | +0.09(+1.17%) |
Apr 27, 2006 | 7.453 | 7.474 | 7.433 | 7.438 | 72,370 | +0.00(+0.00%) |
Apr 26, 2006 | 7.448 | 7.448 | 7.417 | 7.438 | 43,578 | +0.01(+0.14%) |
Apr 25, 2006 | 7.417 | 7.443 | 7.407 | 7.428 | 64,200 | +0.03(+0.42%) |
Apr 24, 2006 | 7.412 | 7.412 | 7.386 | 7.397 | 81,709 | +0.00(+0.00%) |
Apr 21, 2006 | 7.422 | 7.428 | 7.397 | 7.397 | 39,103 | -0.03(-0.42%) |
Apr 20, 2006 | 7.412 | 7.428 | 7.402 | 7.428 | 106,027 | +0.01(+0.14%) |
Apr 19, 2006 | 7.428 | 7.453 | 7.412 | 7.417 | 77,818 | -0.02(-0.28%) |
Apr 18, 2006 | 7.412 | 7.510 | 7.386 | 7.438 | 148,243 | +0.02(+0.21%) |
Apr 17, 2006 | 7.489 | 7.494 | 7.422 | 7.422 | 58,558 | -0.02(-0.28%) |
Apr 13, 2006 | 7.464 | 7.490 | 7.428 | 7.443 | 143,769 | -0.02(-0.28%) |
Apr 12, 2006 | 7.464 | 7.474 | 7.433 | 7.464 | 121,396 | -0.08(-1.09%) |
Apr 11, 2006 | 7.530 | 7.551 | 7.479 | 7.546 | 67,507 | +0.04(+0.48%) |
Apr 10, 2006 | 7.489 | 7.530 | 7.489 | 7.510 | 43,578 | +0.01(+0.14%) |
Apr 07, 2006 | 7.494 | 7.525 | 7.466 | 7.500 | 82,487 | +0.01(+0.07%) |
Apr 06, 2006 | 7.494 | 7.546 | 7.427 | 7.494 | 101,747 | +0.00(+0.00%) |
Apr 05, 2006 | 7.571 | 7.582 | 7.479 | 7.494 | 65,367 | -0.04(-0.48%) |
Apr 04, 2006 | 7.577 | 7.577 | 7.520 | 7.530 | 53,305 | -0.02(-0.27%) |
Apr 03, 2006 | 7.582 | 7.582 | 7.530 | 7.551 | 47,858 | +0.02(+0.20%) |
Mar 31, 2006 | 7.551 | 7.556 | 7.489 | 7.536 | 65,950 | +0.03(+0.34%) |
Mar 30, 2006 | 7.566 | 7.571 | 7.500 | 7.510 | 43,189 | -0.03(-0.41%) |
Mar 29, 2006 | 7.474 | 7.571 | 7.453 | 7.541 | 83,265 | +0.02(+0.20%) |
Mar 28, 2006 | 7.458 | 7.536 | 7.458 | 7.525 | 111,280 | +0.02(+0.27%) |
Mar 27, 2006 | 7.556 | 7.556 | 7.505 | 7.505 | 57,196 | -0.04(-0.54%) |
Mar 24, 2006 | 7.551 | 7.577 | 7.500 | 7.546 | 38,325 | +0.05(+0.62%) |
Mar 23, 2006 | 7.561 | 7.587 | 7.494 | 7.500 | 89,880 | -0.01(-0.14%) |
Mar 22, 2006 | 7.566 | 7.582 | 7.510 | 7.510 | 99,412 | -0.02(-0.27%) |
Mar 21, 2006 | 7.566 | 7.566 | 7.526 | 7.530 | 57,196 | -0.01(-0.07%) |
Mar 20, 2006 | 7.530 | 7.571 | 7.520 | 7.536 | 39,881 | +0.00(+0.00%) |
Mar 17, 2006 | 7.582 | 7.582 | 7.505 | 7.536 | 79,569 | -0.05(-0.61%) |
Mar 16, 2006 | 7.561 | 7.582 | 7.536 | 7.582 | 44,940 | +0.07(+0.96%) |
Mar 15, 2006 | 7.510 | 7.546 | 7.453 | 7.510 | 97,272 | +0.05(+0.69%) |
Mar 14, 2006 | 7.479 | 7.479 | 7.448 | 7.458 | 45,523 | +0.01(+0.07%) |
Mar 13, 2006 | 7.500 | 7.500 | 7.443 | 7.453 | 96,494 | +0.01(+0.07%) |
Mar 10, 2006 | 7.525 | 7.525 | 7.438 | 7.448 | 81,514 | -0.07(-0.89%) |
Mar 09, 2006 | 7.577 | 7.577 | 7.479 | 7.515 | 68,285 | -0.06(-0.75%) |
Mar 08, 2006 | 7.438 | 7.571 | 7.433 | 7.571 | 106,416 | +0.12(+1.66%) |
Mar 07, 2006 | 7.443 | 7.453 | 7.428 | 7.448 | 59,336 | +0.03(+0.35%) |
Mar 06, 2006 | 7.392 | 7.453 | 7.384 | 7.422 | 81,709 | -0.02(-0.28%) |
Mar 03, 2006 | 7.530 | 7.530 | 7.412 | 7.443 | 193,767 | -0.09(-1.16%) |
Mar 02, 2006 | 7.551 | 7.561 | 7.520 | 7.530 | 101,358 | -0.02(-0.27%) |