Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.283 | 7.283 | 7.276 | 7.283 | 2,523 | +0.04(+0.56%) |
May 30, 2006 | 7.191 | 7.243 | 7.191 | 7.243 | 1,965 | -0.00(-0.05%) |
May 26, 2006 | 7.338 | 7.338 | 7.243 | 7.246 | 7,694 | -0.09(-1.25%) |
May 25, 2006 | 7.334 | 7.338 | 7.334 | 7.338 | 2,180 | -0.11(-1.48%) |
May 24, 2006 | 7.338 | 7.448 | 7.338 | 7.448 | 12,643 | +0.11(+1.50%) |
May 23, 2006 | 7.338 | 7.338 | 7.320 | 7.338 | 7,903 | +0.10(+1.37%) |
May 22, 2006 | 7.290 | 7.290 | 7.239 | 7.239 | 1,744 | -0.05(-0.72%) |
May 19, 2006 | 7.292 | 7.292 | 7.292 | 7.292 | 654 | +0.02(+0.27%) |
May 18, 2006 | 7.210 | 7.272 | 7.210 | 7.272 | 6,821 | -0.07(-0.90%) |
May 17, 2006 | 7.301 | 7.415 | 7.265 | 7.338 | 11,869 | -0.07(-0.89%) |
May 16, 2006 | 7.338 | 7.518 | 7.338 | 7.404 | 6,224 | -0.06(-0.84%) |
May 15, 2006 | 7.573 | 7.573 | 7.467 | 7.467 | 4,401 | +0.02(+0.25%) |
May 12, 2006 | 7.434 | 7.573 | 7.379 | 7.448 | 35,910 | +0.02(+0.30%) |
May 11, 2006 | 7.445 | 7.536 | 7.320 | 7.426 | 3,769 | -0.10(-1.27%) |
May 10, 2006 | 7.522 | 7.540 | 7.520 | 7.522 | 10,618 | +0.02(+0.24%) |
May 09, 2006 | 7.597 | 7.597 | 7.497 | 7.503 | 1,967 | -0.02(-0.24%) |
May 08, 2006 | 7.334 | 7.558 | 7.334 | 7.522 | 23,390 | +0.20(+2.71%) |
May 05, 2006 | 7.338 | 7.338 | 7.301 | 7.323 | 3,679 | +0.04(+0.50%) |
May 04, 2006 | 7.525 | 7.525 | 7.287 | 7.287 | 5,178 | -0.04(-0.60%) |
May 03, 2006 | 7.246 | 7.331 | 7.246 | 7.331 | 11,169 | +0.08(+1.11%) |
May 02, 2006 | 7.191 | 7.334 | 7.191 | 7.250 | 8,241 | -0.03(-0.45%) |
May 01, 2006 | 7.885 | 7.885 | 7.177 | 7.283 | 65,733 | +0.02(+0.25%) |
Apr 28, 2006 | 7.301 | 7.301 | 7.265 | 7.265 | 5,996 | -0.04(-0.50%) |
Apr 27, 2006 | 7.202 | 7.301 | 7.202 | 7.301 | 8,448 | +0.00(+0.00%) |
Apr 26, 2006 | 7.246 | 7.301 | 7.217 | 7.301 | 6,881 | -0.02(-0.25%) |
Apr 25, 2006 | 7.338 | 7.338 | 7.268 | 7.320 | 8,506 | -0.03(-0.40%) |
Apr 24, 2006 | 7.408 | 7.448 | 7.290 | 7.349 | 19,473 | -0.14(-1.91%) |
Apr 21, 2006 | 7.522 | 7.522 | 7.492 | 7.492 | 1,907 | -0.10(-1.35%) |
Apr 20, 2006 | 7.756 | 7.885 | 7.580 | 7.595 | 10,629 | -0.16(-2.12%) |
Apr 19, 2006 | 7.980 | 7.980 | 7.705 | 7.759 | 11,580 | -0.01(-0.10%) |
Apr 18, 2006 | 8.076 | 8.244 | 7.767 | 7.767 | 4,769 | -0.38(-4.64%) |
Apr 17, 2006 | 8.696 | 8.802 | 8.072 | 8.145 | 13,540 | -0.70(-7.88%) |
Apr 13, 2006 | 8.842 | 8.842 | 8.842 | 8.842 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 8.989 | 8.989 | 8.842 | 8.842 | 14,316 | -0.15(-1.63%) |
Apr 11, 2006 | 9.085 | 9.085 | 8.989 | 8.989 | 3,270 | -0.11(-1.21%) |
Apr 10, 2006 | 9.136 | 9.136 | 9.000 | 9.099 | 12,640 | -0.07(-0.72%) |
Apr 07, 2006 | 8.792 | 9.165 | 8.736 | 9.165 | 33,798 | +0.39(+4.45%) |
Apr 06, 2006 | 8.622 | 8.821 | 8.577 | 8.775 | 14,724 | +0.21(+2.50%) |
Apr 05, 2006 | 8.683 | 8.812 | 8.433 | 8.561 | 2,976 | -0.03(-0.36%) |
Apr 04, 2006 | 8.638 | 8.638 | 8.472 | 8.592 | 7,761 | -0.05(-0.53%) |
Apr 03, 2006 | 8.711 | 8.821 | 8.561 | 8.638 | 25,441 | +0.05(+0.53%) |
Mar 31, 2006 | 8.726 | 8.842 | 8.592 | 8.592 | 28,323 | +0.01(+0.11%) |
Mar 30, 2006 | 8.035 | 8.794 | 8.035 | 8.583 | 33,847 | +0.58(+7.22%) |
Mar 29, 2006 | 7.794 | 8.005 | 7.711 | 8.005 | 18,275 | +0.32(+4.22%) |
Mar 28, 2006 | 7.720 | 7.720 | 7.681 | 7.681 | 2,027 | +0.04(+0.58%) |
Mar 27, 2006 | 7.636 | 7.636 | 7.629 | 7.636 | 2,943 | +0.03(+0.36%) |
Mar 24, 2006 | 7.609 | 7.609 | 7.609 | 7.609 | 0 | +0.00(+0.00%) |
Mar 22, 2006 | 7.644 | 7.644 | 7.609 | 7.609 | 981 | -0.11(-1.44%) |
Mar 21, 2006 | 7.629 | 7.797 | 7.629 | 7.720 | 6,001 | +0.08(+1.00%) |
Mar 20, 2006 | 7.751 | 7.797 | 7.644 | 7.644 | 10,799 | -0.09(-1.11%) |
Mar 17, 2006 | 7.577 | 7.730 | 7.577 | 7.730 | 1,936 | -0.03(-0.39%) |
Mar 16, 2006 | 7.497 | 7.766 | 7.497 | 7.759 | 3,924 | +0.18(+2.41%) |
Mar 15, 2006 | 7.509 | 7.782 | 7.509 | 7.577 | 11,597 | -0.05(-0.60%) |
Mar 14, 2006 | 7.629 | 7.644 | 7.613 | 7.623 | 9,550 | +0.02(+0.24%) |
Mar 13, 2006 | 7.629 | 7.629 | 7.580 | 7.604 | 2,223 | -0.02(-0.30%) |
Mar 10, 2006 | 7.644 | 7.644 | 7.627 | 7.627 | 4,905 | -0.02(-0.22%) |
Mar 09, 2006 | 7.522 | 7.644 | 7.522 | 7.644 | 7,620 | +0.08(+1.01%) |
Mar 08, 2006 | 7.567 | 7.567 | 7.567 | 7.567 | 814 | -0.06(-0.80%) |
Mar 07, 2006 | 7.644 | 7.644 | 7.567 | 7.629 | 2,223 | -0.02(-0.20%) |
Mar 06, 2006 | 7.561 | 7.898 | 7.561 | 7.644 | 11,319 | -0.21(-2.65%) |
Mar 03, 2006 | 7.552 | 7.852 | 7.552 | 7.852 | 16,467 | +0.44(+5.94%) |
Mar 02, 2006 | 7.335 | 7.412 | 7.335 | 7.412 | 10,397 | +0.20(+2.80%) |