Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.350 | 7.413 | 7.273 | 7.336 | 1,399,523 | +0.00(+0.00%) |
May 30, 2006 | 7.439 | 7.445 | 7.336 | 7.336 | 376,491 | -0.10(-1.39%) |
May 26, 2006 | 7.437 | 7.478 | 7.380 | 7.439 | 767,274 | +0.03(+0.38%) |
May 25, 2006 | 7.447 | 7.462 | 7.384 | 7.411 | 1,051,614 | +0.01(+0.11%) |
May 24, 2006 | 7.397 | 7.411 | 7.346 | 7.403 | 2,547,231 | +0.01(+0.08%) |
May 23, 2006 | 7.366 | 7.480 | 7.344 | 7.397 | 2,558,073 | +0.07(+0.91%) |
May 22, 2006 | 7.350 | 7.443 | 7.320 | 7.330 | 1,798,190 | -0.06(-0.85%) |
May 19, 2006 | 7.453 | 7.474 | 7.356 | 7.393 | 2,299,851 | -0.04(-0.55%) |
May 18, 2006 | 7.484 | 7.524 | 7.431 | 7.433 | 1,643,454 | -0.06(-0.79%) |
May 17, 2006 | 7.545 | 7.591 | 7.486 | 7.492 | 1,785,378 | -0.08(-1.07%) |
May 16, 2006 | 7.529 | 7.636 | 7.498 | 7.573 | 2,441,774 | +0.10(+1.28%) |
May 15, 2006 | 7.437 | 7.508 | 7.407 | 7.478 | 1,165,941 | +0.01(+0.16%) |
May 12, 2006 | 7.567 | 7.596 | 7.464 | 7.466 | 1,667,108 | -0.14(-1.89%) |
May 11, 2006 | 7.624 | 7.679 | 7.596 | 7.610 | 1,214,234 | -0.04(-0.50%) |
May 10, 2006 | 7.654 | 7.754 | 7.636 | 7.648 | 1,612,901 | -0.04(-0.55%) |
May 09, 2006 | 7.691 | 7.821 | 7.630 | 7.691 | 3,804,832 | +0.13(+1.72%) |
May 08, 2006 | 7.484 | 7.589 | 7.453 | 7.561 | 1,370,449 | +0.08(+1.03%) |
May 05, 2006 | 7.356 | 7.494 | 7.334 | 7.484 | 990,015 | +0.14(+1.96%) |
May 04, 2006 | 7.336 | 7.419 | 7.336 | 7.340 | 989,029 | +0.03(+0.47%) |
May 03, 2006 | 7.226 | 7.336 | 7.131 | 7.305 | 1,361,086 | +0.08(+1.10%) |
May 02, 2006 | 7.184 | 7.236 | 7.161 | 7.226 | 1,782,914 | +0.04(+0.56%) |
May 01, 2006 | 7.427 | 7.435 | 7.186 | 7.186 | 1,640,005 | -0.26(-3.44%) |
Apr 28, 2006 | 7.399 | 7.449 | 7.372 | 7.441 | 687,934 | +0.01(+0.08%) |
Apr 27, 2006 | 7.346 | 7.458 | 7.334 | 7.435 | 822,466 | +0.07(+0.94%) |
Apr 26, 2006 | 7.356 | 7.401 | 7.342 | 7.366 | 882,587 | +0.02(+0.25%) |
Apr 25, 2006 | 7.318 | 7.356 | 7.299 | 7.348 | 1,504,488 | +0.01(+0.08%) |
Apr 24, 2006 | 7.366 | 7.395 | 7.305 | 7.342 | 723,908 | -0.02(-0.33%) |
Apr 21, 2006 | 7.498 | 7.510 | 7.326 | 7.366 | 1,931,737 | -0.10(-1.39%) |
Apr 20, 2006 | 7.419 | 7.470 | 7.413 | 7.470 | 719,966 | +0.03(+0.44%) |
Apr 19, 2006 | 7.315 | 7.437 | 7.311 | 7.437 | 1,329,054 | +0.12(+1.64%) |
Apr 18, 2006 | 7.297 | 7.322 | 7.275 | 7.318 | 1,740,041 | +0.02(+0.31%) |
Apr 17, 2006 | 7.251 | 7.297 | 7.240 | 7.295 | 646,540 | +0.02(+0.22%) |
Apr 13, 2006 | 7.315 | 7.338 | 7.249 | 7.279 | 493,775 | -0.04(-0.50%) |
Apr 12, 2006 | 7.259 | 7.318 | 7.259 | 7.315 | 872,731 | +0.06(+0.78%) |
Apr 11, 2006 | 7.186 | 7.269 | 7.175 | 7.259 | 1,277,804 | +0.05(+0.76%) |
Apr 10, 2006 | 7.255 | 7.257 | 7.173 | 7.204 | 1,232,960 | -0.02(-0.28%) |
Apr 07, 2006 | 7.305 | 7.326 | 7.186 | 7.224 | 819,017 | -0.05(-0.75%) |
Apr 06, 2006 | 7.376 | 7.376 | 7.214 | 7.279 | 1,011,205 | -0.08(-1.05%) |
Apr 05, 2006 | 7.417 | 7.421 | 7.295 | 7.356 | 683,499 | -0.05(-0.74%) |
Apr 04, 2006 | 7.387 | 7.453 | 7.342 | 7.411 | 1,150,172 | -0.02(-0.33%) |
Apr 03, 2006 | 7.504 | 7.524 | 7.435 | 7.435 | 1,427,612 | -0.06(-0.76%) |
Mar 31, 2006 | 7.600 | 7.608 | 7.474 | 7.492 | 1,803,611 | -0.11(-1.47%) |
Mar 30, 2006 | 7.589 | 7.608 | 7.551 | 7.604 | 860,904 | +0.01(+0.19%) |
Mar 29, 2006 | 7.549 | 7.630 | 7.531 | 7.589 | 1,184,667 | +0.06(+0.75%) |
Mar 28, 2006 | 7.555 | 7.583 | 7.508 | 7.533 | 878,644 | -0.02(-0.30%) |
Mar 27, 2006 | 7.612 | 7.644 | 7.541 | 7.555 | 695,326 | -0.06(-0.75%) |
Mar 24, 2006 | 7.583 | 7.612 | 7.549 | 7.612 | 506,588 | +0.03(+0.40%) |
Mar 23, 2006 | 7.549 | 7.608 | 7.539 | 7.581 | 819,509 | +0.01(+0.16%) |
Mar 22, 2006 | 7.494 | 7.587 | 7.453 | 7.569 | 1,126,518 | +0.09(+1.22%) |
Mar 21, 2006 | 7.468 | 7.545 | 7.439 | 7.478 | 1,024,017 | -0.00(-0.05%) |
Mar 20, 2006 | 7.488 | 7.559 | 7.443 | 7.482 | 890,471 | -0.03(-0.43%) |
Mar 17, 2006 | 7.508 | 7.543 | 7.488 | 7.514 | 1,498,574 | +0.00(+0.03%) |
Mar 16, 2006 | 7.437 | 7.539 | 7.417 | 7.512 | 2,185,524 | +0.11(+1.42%) |
Mar 15, 2006 | 7.360 | 7.421 | 7.350 | 7.407 | 1,070,832 | +0.05(+0.72%) |
Mar 14, 2006 | 7.338 | 7.364 | 7.285 | 7.354 | 1,313,285 | +0.02(+0.25%) |
Mar 13, 2006 | 7.378 | 7.407 | 7.330 | 7.336 | 1,372,913 | -0.04(-0.50%) |
Mar 10, 2006 | 7.336 | 7.407 | 7.307 | 7.372 | 1,260,557 | +0.06(+0.83%) |
Mar 09, 2006 | 7.196 | 7.364 | 7.163 | 7.311 | 2,626,571 | +0.19(+2.68%) |
Mar 08, 2006 | 7.082 | 7.167 | 7.060 | 7.121 | 762,346 | +0.02(+0.23%) |
Mar 07, 2006 | 7.088 | 7.139 | 7.058 | 7.104 | 1,024,017 | +0.01(+0.17%) |
Mar 06, 2006 | 7.135 | 7.135 | 7.062 | 7.092 | 1,069,354 | +0.03(+0.37%) |
Mar 03, 2006 | 7.113 | 7.147 | 7.060 | 7.066 | 812,610 | -0.05(-0.66%) |
Mar 02, 2006 | 6.991 | 7.139 | 6.979 | 7.113 | 1,282,732 | +0.09(+1.27%) |