Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.474 | 7.548 | 7.454 | 7.548 | 32,714 | +0.07(+1.00%) |
May 30, 2006 | 7.459 | 7.533 | 7.449 | 7.474 | 38,736 | +0.01(+0.20%) |
May 26, 2006 | 7.449 | 7.459 | 7.424 | 7.459 | 13,246 | +0.01(+0.07%) |
May 25, 2006 | 7.424 | 7.459 | 7.399 | 7.454 | 14,651 | +0.01(+0.20%) |
May 24, 2006 | 7.439 | 7.454 | 7.399 | 7.439 | 36,327 | +0.04(+0.61%) |
May 23, 2006 | 7.329 | 7.399 | 7.329 | 7.394 | 19,267 | +0.02(+0.27%) |
May 22, 2006 | 7.324 | 7.374 | 7.324 | 7.374 | 2,408 | +0.00(+0.07%) |
May 19, 2006 | 7.369 | 7.369 | 7.274 | 7.369 | 5,218 | +0.00(+0.00%) |
May 18, 2006 | 7.349 | 7.369 | 7.249 | 7.369 | 8,228 | +0.02(+0.27%) |
May 17, 2006 | 7.419 | 7.419 | 7.349 | 7.349 | 5,619 | -0.08(-1.14%) |
May 16, 2006 | 7.374 | 7.439 | 7.324 | 7.434 | 16,859 | +0.06(+0.81%) |
May 15, 2006 | 7.364 | 7.379 | 7.319 | 7.374 | 25,690 | -0.01(-0.20%) |
May 12, 2006 | 7.424 | 7.424 | 7.324 | 7.389 | 21,074 | -0.05(-0.67%) |
May 11, 2006 | 7.329 | 7.439 | 7.299 | 7.439 | 67,436 | -0.02(-0.27%) |
May 10, 2006 | 7.424 | 7.459 | 7.424 | 7.459 | 20,873 | +0.01(+0.20%) |
May 09, 2006 | 7.444 | 7.474 | 7.429 | 7.444 | 25,489 | -0.01(-0.13%) |
May 08, 2006 | 7.434 | 7.474 | 7.424 | 7.454 | 17,059 | +0.00(+0.07%) |
May 05, 2006 | 7.429 | 7.464 | 7.429 | 7.449 | 8,429 | -0.01(-0.13%) |
May 04, 2006 | 7.449 | 7.474 | 7.429 | 7.459 | 13,045 | +0.03(+0.40%) |
May 03, 2006 | 7.474 | 7.474 | 7.429 | 7.429 | 10,035 | -0.08(-1.13%) |
May 02, 2006 | 7.474 | 7.514 | 7.424 | 7.514 | 15,454 | +0.06(+0.80%) |
May 01, 2006 | 7.474 | 7.499 | 7.424 | 7.454 | 34,922 | -0.08(-1.12%) |
Apr 28, 2006 | 7.533 | 7.538 | 7.533 | 7.538 | 3,411 | +0.01(+0.20%) |
Apr 27, 2006 | 7.474 | 7.523 | 7.474 | 7.523 | 2,207 | +0.02(+0.33%) |
Apr 26, 2006 | 7.494 | 7.523 | 7.424 | 7.499 | 15,855 | +0.00(+0.07%) |
Apr 25, 2006 | 7.414 | 7.494 | 7.414 | 7.494 | 6,422 | +0.07(+0.94%) |
Apr 24, 2006 | 7.469 | 7.469 | 7.424 | 7.424 | 19,468 | -0.07(-0.93%) |
Apr 21, 2006 | 7.459 | 7.499 | 7.459 | 7.494 | 9,433 | +0.04(+0.60%) |
Apr 20, 2006 | 7.499 | 7.548 | 7.449 | 7.449 | 10,235 | -0.12(-1.64%) |
Apr 19, 2006 | 7.449 | 7.573 | 7.424 | 7.573 | 25,489 | +0.13(+1.74%) |
Apr 18, 2006 | 7.439 | 7.444 | 7.424 | 7.444 | 28,901 | +0.01(+0.13%) |
Apr 17, 2006 | 7.474 | 7.509 | 7.424 | 7.434 | 44,355 | -0.19(-2.55%) |
Apr 13, 2006 | 7.628 | 7.628 | 7.628 | 7.628 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 7.628 | 7.628 | 7.628 | 7.628 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 7.628 | 7.628 | 7.628 | 7.628 | 0 | +0.00(+0.00%) |
Apr 10, 2006 | 7.628 | 7.628 | 7.628 | 7.628 | 0 | +0.00(+0.00%) |
Apr 07, 2006 | 7.628 | 7.628 | 7.628 | 7.628 | 0 | +0.00(+0.00%) |
Apr 06, 2006 | 7.628 | 7.628 | 7.628 | 7.628 | 0 | +0.00(+0.00%) |
Apr 05, 2006 | 7.628 | 7.628 | 7.628 | 7.628 | 0 | +0.00(+0.00%) |
Apr 04, 2006 | 7.628 | 7.628 | 7.628 | 7.628 | 0 | +0.00(+0.00%) |
Apr 03, 2006 | 7.628 | 7.628 | 7.628 | 7.628 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 7.528 | 7.633 | 7.528 | 7.628 | 16,457 | +0.07(+0.99%) |
Mar 30, 2006 | 7.623 | 7.623 | 7.553 | 7.553 | 9,633 | -0.04(-0.52%) |
Mar 29, 2006 | 7.548 | 7.603 | 7.548 | 7.593 | 16,457 | +0.04(+0.59%) |
Mar 28, 2006 | 7.613 | 7.643 | 7.479 | 7.548 | 33,718 | -0.09(-1.24%) |
Mar 27, 2006 | 7.643 | 7.663 | 7.613 | 7.643 | 29,302 | +0.00(+0.00%) |
Mar 24, 2006 | 7.723 | 7.723 | 7.573 | 7.643 | 23,281 | -0.09(-1.10%) |
Mar 23, 2006 | 7.763 | 7.793 | 7.703 | 7.728 | 13,647 | -0.03(-0.44%) |
Mar 22, 2006 | 7.763 | 7.763 | 7.753 | 7.763 | 3,211 | +0.00(+0.00%) |
Mar 21, 2006 | 7.698 | 7.763 | 7.698 | 7.763 | 19,066 | +0.01(+0.13%) |
Mar 20, 2006 | 7.698 | 7.768 | 7.673 | 7.753 | 13,246 | +0.08(+1.04%) |
Mar 17, 2006 | 7.698 | 7.768 | 7.633 | 7.673 | 26,292 | -0.05(-0.65%) |
Mar 16, 2006 | 7.668 | 7.798 | 7.648 | 7.723 | 23,281 | +0.06(+0.85%) |
Mar 15, 2006 | 7.648 | 7.658 | 7.548 | 7.658 | 52,785 | +0.03(+0.46%) |
Mar 14, 2006 | 7.598 | 7.648 | 7.548 | 7.623 | 16,658 | +0.01(+0.20%) |
Mar 13, 2006 | 7.573 | 7.608 | 7.553 | 7.608 | 20,873 | +0.01(+0.20%) |
Mar 10, 2006 | 7.588 | 7.593 | 7.479 | 7.593 | 22,278 | +0.01(+0.20%) |
Mar 09, 2006 | 7.573 | 7.583 | 7.538 | 7.578 | 10,637 | -0.01(-0.13%) |
Mar 08, 2006 | 7.578 | 7.643 | 7.563 | 7.588 | 10,838 | +0.03(+0.40%) |
Mar 07, 2006 | 7.643 | 7.643 | 7.558 | 7.558 | 5,820 | -0.04(-0.52%) |
Mar 06, 2006 | 7.648 | 7.698 | 7.598 | 7.598 | 3,813 | -0.07(-0.97%) |
Mar 03, 2006 | 7.698 | 7.698 | 7.618 | 7.673 | 6,021 | +0.00(+0.00%) |
Mar 02, 2006 | 7.698 | 7.713 | 7.563 | 7.673 | 21,274 | -0.02(-0.26%) |