Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.998 | 8.068 | 7.962 | 8.015 | 222,107 | +0.00(+0.00%) |
May 30, 2006 | 8.051 | 8.092 | 8.015 | 8.015 | 277,761 | -0.07(-0.87%) |
May 26, 2006 | 8.045 | 8.121 | 8.021 | 8.086 | 86,874 | +0.07(+0.88%) |
May 25, 2006 | 7.927 | 8.015 | 7.915 | 8.015 | 569,267 | +0.11(+1.42%) |
May 24, 2006 | 7.921 | 7.933 | 7.809 | 7.903 | 1,329,082 | -0.03(-0.37%) |
May 23, 2006 | 7.891 | 7.998 | 7.880 | 7.933 | 219,392 | +0.14(+1.82%) |
May 22, 2006 | 7.732 | 7.821 | 7.715 | 7.791 | 129,972 | -0.11(-1.42%) |
May 19, 2006 | 7.886 | 7.927 | 7.833 | 7.903 | 147,619 | -0.08(-1.03%) |
May 18, 2006 | 7.980 | 8.056 | 7.974 | 7.986 | 374,138 | +0.00(+0.00%) |
May 17, 2006 | 8.168 | 8.186 | 7.974 | 7.986 | 158,478 | -0.23(-2.80%) |
May 16, 2006 | 8.245 | 8.251 | 8.186 | 8.216 | 296,765 | -0.01(-0.14%) |
May 15, 2006 | 8.216 | 8.280 | 8.180 | 8.227 | 230,930 | -0.10(-1.20%) |
May 12, 2006 | 8.387 | 8.422 | 8.310 | 8.328 | 323,574 | -0.11(-1.33%) |
May 11, 2006 | 8.510 | 8.534 | 8.434 | 8.440 | 340,881 | +0.07(+0.85%) |
May 10, 2006 | 8.387 | 8.428 | 8.357 | 8.369 | 348,347 | -0.12(-1.46%) |
May 09, 2006 | 8.552 | 8.552 | 8.475 | 8.493 | 143,547 | +0.06(+0.77%) |
May 08, 2006 | 8.422 | 8.475 | 8.404 | 8.428 | 82,972 | -0.14(-1.58%) |
May 05, 2006 | 8.510 | 8.569 | 8.504 | 8.563 | 183,590 | +0.26(+3.12%) |
May 04, 2006 | 8.275 | 8.316 | 8.233 | 8.304 | 642,568 | +0.06(+0.71%) |
May 03, 2006 | 8.257 | 8.275 | 8.204 | 8.245 | 139,644 | -0.05(-0.57%) |
May 02, 2006 | 8.275 | 8.304 | 8.251 | 8.292 | 698,391 | +0.13(+1.59%) |
May 01, 2006 | 8.216 | 8.221 | 8.157 | 8.163 | 95,867 | +0.00(+0.00%) |
Apr 28, 2006 | 8.104 | 8.216 | 8.104 | 8.163 | 99,770 | +0.01(+0.14%) |
Apr 27, 2006 | 8.051 | 8.163 | 8.045 | 8.151 | 107,066 | +0.15(+1.92%) |
Apr 26, 2006 | 7.956 | 8.027 | 7.944 | 7.998 | 154,576 | -0.01(-0.07%) |
Apr 25, 2006 | 8.062 | 8.074 | 7.992 | 8.003 | 103,333 | +0.00(+0.00%) |
Apr 24, 2006 | 7.962 | 8.033 | 7.950 | 8.003 | 1,003,471 | -0.01(-0.07%) |
Apr 21, 2006 | 8.003 | 8.039 | 7.974 | 8.009 | 253,837 | +0.04(+0.52%) |
Apr 20, 2006 | 7.950 | 7.986 | 7.927 | 7.968 | 1,026,378 | -0.13(-1.60%) |
Apr 19, 2006 | 7.939 | 8.098 | 7.939 | 8.098 | 599,809 | +0.09(+1.18%) |
Apr 18, 2006 | 7.980 | 8.009 | 7.933 | 8.003 | 2,949,331 | -0.02(-0.29%) |
Apr 17, 2006 | 8.062 | 8.104 | 8.021 | 8.027 | 282,512 | +0.00(+0.00%) |
Apr 13, 2006 | 8.003 | 8.062 | 7.980 | 8.027 | 297,614 | +0.02(+0.29%) |
Apr 12, 2006 | 7.968 | 8.015 | 7.915 | 8.003 | 196,656 | +0.04(+0.52%) |
Apr 11, 2006 | 7.992 | 7.998 | 7.897 | 7.962 | 264,017 | -0.05(-0.59%) |
Apr 10, 2006 | 8.033 | 8.068 | 7.968 | 8.009 | 125,391 | +0.14(+1.72%) |
Apr 07, 2006 | 7.933 | 7.933 | 7.809 | 7.874 | 262,660 | -0.11(-1.33%) |
Apr 06, 2006 | 8.045 | 8.045 | 7.944 | 7.980 | 301,177 | -0.15(-1.88%) |
Apr 05, 2006 | 8.074 | 8.239 | 8.062 | 8.133 | 176,634 | -0.14(-1.64%) |
Apr 04, 2006 | 8.239 | 8.304 | 8.198 | 8.269 | 215,999 | +0.14(+1.74%) |
Apr 03, 2006 | 8.092 | 8.216 | 8.092 | 8.127 | 197,165 | -0.04(-0.43%) |
Mar 31, 2006 | 8.198 | 8.233 | 8.087 | 8.163 | 165,096 | +0.01(+0.07%) |
Mar 30, 2006 | 8.168 | 8.239 | 8.145 | 8.157 | 393,651 | +0.04(+0.51%) |
Mar 29, 2006 | 8.068 | 8.127 | 8.068 | 8.115 | 401,626 | -0.08(-1.01%) |
Mar 28, 2006 | 8.275 | 8.275 | 8.174 | 8.198 | 258,927 | -0.07(-0.86%) |
Mar 27, 2006 | 8.322 | 8.322 | 8.210 | 8.269 | 542,967 | -0.09(-1.06%) |
Mar 24, 2006 | 8.328 | 8.375 | 8.310 | 8.357 | 899,120 | +0.05(+0.57%) |
Mar 23, 2006 | 8.363 | 8.381 | 8.263 | 8.310 | 233,815 | +0.08(+0.93%) |
Mar 22, 2006 | 8.245 | 8.263 | 8.204 | 8.233 | 196,147 | +0.16(+1.97%) |
Mar 21, 2006 | 8.110 | 8.139 | 8.068 | 8.074 | 122,846 | -0.09(-1.08%) |
Mar 20, 2006 | 8.198 | 8.198 | 8.113 | 8.163 | 120,131 | +0.00(+0.00%) |
Mar 17, 2006 | 8.180 | 8.251 | 8.157 | 8.163 | 306,776 | +0.08(+0.95%) |
Mar 16, 2006 | 8.051 | 8.180 | 8.027 | 8.086 | 202,594 | -0.02(-0.29%) |
Mar 15, 2006 | 8.080 | 8.139 | 8.062 | 8.110 | 153,388 | +0.06(+0.73%) |
Mar 14, 2006 | 7.980 | 8.062 | 7.956 | 8.051 | 174,088 | +0.08(+0.96%) |
Mar 13, 2006 | 7.886 | 7.992 | 7.886 | 7.974 | 230,591 | +0.09(+1.12%) |
Mar 10, 2006 | 7.756 | 7.891 | 7.750 | 7.886 | 274,368 | +0.15(+1.90%) |
Mar 09, 2006 | 7.756 | 7.774 | 7.709 | 7.738 | 147,788 | +0.01(+0.15%) |
Mar 08, 2006 | 7.715 | 7.774 | 7.662 | 7.726 | 159,157 | +0.01(+0.08%) |
Mar 07, 2006 | 7.662 | 7.738 | 7.662 | 7.721 | 404,510 | +0.11(+1.47%) |
Mar 06, 2006 | 7.614 | 7.650 | 7.597 | 7.609 | 1,758,366 | +0.04(+0.47%) |
Mar 03, 2006 | 7.532 | 7.591 | 7.515 | 7.573 | 260,454 | +0.06(+0.86%) |
Mar 02, 2006 | 7.479 | 7.508 | 7.455 | 7.508 | 145,413 | +0.06(+0.87%) |