Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.452 | 7.596 | 7.423 | 7.497 | 2,343,832 | +0.01(+0.13%) |
May 30, 2006 | 7.509 | 7.515 | 7.421 | 7.487 | 2,175,020 | -0.02(-0.29%) |
May 26, 2006 | 7.452 | 7.565 | 7.450 | 7.509 | 1,822,748 | +0.06(+0.83%) |
May 25, 2006 | 7.297 | 7.510 | 7.297 | 7.447 | 2,837,711 | +0.25(+3.49%) |
May 24, 2006 | 7.182 | 7.290 | 7.033 | 7.196 | 2,089,219 | -0.05(-0.71%) |
May 23, 2006 | 7.308 | 7.396 | 7.245 | 7.248 | 1,487,915 | -0.05(-0.67%) |
May 22, 2006 | 7.254 | 7.337 | 7.024 | 7.297 | 3,664,330 | -0.02(-0.22%) |
May 19, 2006 | 7.251 | 7.409 | 7.184 | 7.313 | 3,031,635 | +0.06(+0.87%) |
May 18, 2006 | 7.440 | 7.442 | 7.249 | 7.249 | 3,575,739 | -0.16(-2.22%) |
May 17, 2006 | 7.538 | 7.628 | 7.353 | 7.414 | 2,688,431 | -0.19(-2.56%) |
May 16, 2006 | 7.634 | 7.717 | 7.576 | 7.609 | 1,677,653 | +0.01(+0.15%) |
May 15, 2006 | 7.755 | 7.786 | 7.513 | 7.598 | 4,822,993 | -0.27(-3.37%) |
May 12, 2006 | 8.028 | 8.034 | 7.816 | 7.863 | 3,318,336 | -0.23(-2.82%) |
May 11, 2006 | 8.171 | 8.276 | 8.085 | 8.091 | 2,745,632 | -0.11(-1.36%) |
May 10, 2006 | 8.028 | 8.227 | 8.011 | 8.203 | 3,226,257 | +0.14(+1.72%) |
May 09, 2006 | 8.128 | 8.174 | 8.029 | 8.064 | 2,245,475 | +0.01(+0.18%) |
May 08, 2006 | 7.981 | 8.064 | 7.930 | 8.049 | 1,789,264 | +0.11(+1.34%) |
May 05, 2006 | 7.846 | 7.989 | 7.846 | 7.943 | 1,296,083 | +0.13(+1.71%) |
May 04, 2006 | 7.863 | 7.962 | 7.799 | 7.810 | 1,783,684 | -0.06(-0.82%) |
May 03, 2006 | 7.866 | 7.966 | 7.821 | 7.874 | 1,674,863 | +0.01(+0.11%) |
May 02, 2006 | 7.715 | 7.870 | 7.707 | 7.866 | 2,624,952 | +0.18(+2.29%) |
May 01, 2006 | 7.713 | 7.740 | 7.591 | 7.690 | 2,788,183 | +0.07(+0.94%) |
Apr 28, 2006 | 7.677 | 7.747 | 7.583 | 7.618 | 2,422,657 | -0.03(-0.34%) |
Apr 27, 2006 | 7.715 | 7.856 | 7.609 | 7.644 | 3,367,863 | -0.25(-3.21%) |
Apr 26, 2006 | 7.804 | 7.912 | 7.766 | 7.897 | 3,111,856 | +0.13(+1.70%) |
Apr 25, 2006 | 7.939 | 8.022 | 7.684 | 7.766 | 5,197,587 | -0.13(-1.67%) |
Apr 24, 2006 | 7.885 | 7.989 | 7.819 | 7.897 | 2,649,367 | +0.03(+0.44%) |
Apr 21, 2006 | 7.985 | 8.014 | 7.830 | 7.863 | 2,859,335 | -0.05(-0.65%) |
Apr 20, 2006 | 8.032 | 8.032 | 7.892 | 7.915 | 1,670,678 | -0.08(-1.02%) |
Apr 19, 2006 | 8.114 | 8.190 | 7.932 | 7.996 | 4,154,721 | -0.05(-0.57%) |
Apr 18, 2006 | 7.801 | 8.049 | 7.801 | 8.042 | 2,283,143 | +0.32(+4.18%) |
Apr 17, 2006 | 7.727 | 7.831 | 7.700 | 7.720 | 2,282,446 | +0.03(+0.43%) |
Apr 13, 2006 | 7.595 | 7.695 | 7.589 | 7.687 | 1,984,584 | +0.09(+1.21%) |
Apr 12, 2006 | 7.486 | 7.616 | 7.464 | 7.595 | 1,549,998 | +0.08(+1.13%) |
Apr 11, 2006 | 7.525 | 7.586 | 7.505 | 7.510 | 2,020,160 | -0.01(-0.11%) |
Apr 10, 2006 | 7.469 | 7.522 | 7.449 | 7.519 | 1,942,730 | +0.07(+0.94%) |
Apr 07, 2006 | 7.536 | 7.571 | 7.426 | 7.449 | 2,005,511 | -0.08(-1.09%) |
Apr 06, 2006 | 7.469 | 7.548 | 7.447 | 7.530 | 2,795,857 | +0.06(+0.86%) |
Apr 05, 2006 | 7.325 | 7.475 | 7.325 | 7.466 | 4,106,589 | +0.13(+1.74%) |
Apr 04, 2006 | 7.280 | 7.344 | 7.249 | 7.338 | 2,532,873 | +0.07(+0.91%) |
Apr 03, 2006 | 7.168 | 7.419 | 7.168 | 7.272 | 3,294,619 | +0.11(+1.52%) |
Mar 31, 2006 | 7.050 | 7.191 | 7.037 | 7.163 | 2,627,743 | +0.11(+1.54%) |
Mar 30, 2006 | 6.953 | 7.110 | 6.947 | 7.054 | 5,817,029 | +0.19(+2.73%) |
Mar 29, 2006 | 6.881 | 6.897 | 6.829 | 6.867 | 3,950,334 | -0.08(-1.09%) |
Mar 28, 2006 | 7.037 | 7.037 | 6.867 | 6.943 | 2,576,820 | -0.09(-1.28%) |
Mar 27, 2006 | 7.042 | 7.155 | 6.987 | 7.033 | 1,074,954 | -0.01(-0.12%) |
Mar 24, 2006 | 7.016 | 7.076 | 6.956 | 7.042 | 983,572 | +0.03(+0.37%) |
Mar 23, 2006 | 7.013 | 7.024 | 6.903 | 7.016 | 2,647,972 | +0.01(+0.12%) |
Mar 22, 2006 | 7.105 | 7.115 | 6.996 | 7.007 | 3,328,800 | -0.10(-1.43%) |
Mar 21, 2006 | 7.181 | 7.232 | 7.062 | 7.109 | 1,909,944 | -0.12(-1.70%) |
Mar 20, 2006 | 7.232 | 7.254 | 7.118 | 7.232 | 2,410,799 | -0.06(-0.83%) |
Mar 17, 2006 | 7.353 | 7.366 | 7.271 | 7.292 | 1,727,878 | -0.04(-0.61%) |
Mar 16, 2006 | 7.304 | 7.371 | 7.303 | 7.337 | 1,819,260 | +0.05(+0.67%) |
Mar 15, 2006 | 7.225 | 7.393 | 7.202 | 7.288 | 4,367,480 | +0.15(+2.05%) |
Mar 14, 2006 | 7.129 | 7.186 | 7.073 | 7.142 | 1,109,832 | +0.01(+0.20%) |
Mar 13, 2006 | 7.125 | 7.152 | 7.103 | 7.128 | 1,839,489 | -0.01(-0.20%) |
Mar 10, 2006 | 7.103 | 7.228 | 7.037 | 7.142 | 1,956,681 | -0.01(-0.18%) |
Mar 09, 2006 | 7.225 | 7.272 | 7.138 | 7.155 | 1,487,915 | -0.05(-0.68%) |
Mar 08, 2006 | 7.340 | 7.340 | 7.141 | 7.204 | 5,746,574 | -0.15(-2.05%) |
Mar 07, 2006 | 7.354 | 7.426 | 7.268 | 7.354 | 2,311,744 | -0.11(-1.54%) |
Mar 06, 2006 | 7.476 | 7.487 | 7.373 | 7.469 | 1,669,980 | -0.05(-0.71%) |
Mar 03, 2006 | 7.566 | 7.568 | 7.489 | 7.522 | 1,290,502 | -0.04(-0.53%) |
Mar 02, 2006 | 7.496 | 7.598 | 7.469 | 7.562 | 1,612,779 | +0.06(+0.76%) |