Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 7.458 | 7.458 | 7.364 | 7.379 | 532,987 | -0.01(-0.19%) |
Jun 29, 2006 | 7.226 | 7.392 | 7.195 | 7.392 | 763,078 | +0.22(+3.06%) |
Jun 28, 2006 | 7.160 | 7.180 | 7.107 | 7.173 | 423,936 | +0.04(+0.52%) |
Jun 27, 2006 | 7.201 | 7.255 | 7.130 | 7.136 | 544,260 | -0.11(-1.55%) |
Jun 26, 2006 | 7.205 | 7.253 | 7.205 | 7.248 | 146,834 | +0.04(+0.50%) |
Jun 23, 2006 | 7.255 | 7.261 | 7.174 | 7.212 | 2,042,068 | +0.00(+0.02%) |
Jun 22, 2006 | 7.244 | 7.270 | 7.181 | 7.210 | 322,308 | -0.06(-0.86%) |
Jun 21, 2006 | 7.181 | 7.311 | 7.181 | 7.272 | 744,429 | +0.12(+1.62%) |
Jun 20, 2006 | 7.200 | 7.219 | 7.150 | 7.156 | 614,058 | -0.01(-0.20%) |
Jun 19, 2006 | 7.264 | 7.265 | 7.147 | 7.171 | 391,852 | -0.05(-0.75%) |
Jun 16, 2006 | 7.351 | 7.351 | 7.215 | 7.226 | 378,429 | -0.06(-0.84%) |
Jun 15, 2006 | 7.169 | 7.311 | 7.141 | 7.287 | 778,571 | +0.19(+2.69%) |
Jun 14, 2006 | 7.024 | 7.107 | 7.014 | 7.096 | 299,739 | +0.05(+0.75%) |
Jun 13, 2006 | 7.093 | 7.164 | 7.008 | 7.043 | 719,883 | -0.07(-0.96%) |
Jun 12, 2006 | 7.224 | 7.256 | 7.111 | 7.111 | 361,768 | -0.15(-2.01%) |
Jun 09, 2006 | 7.350 | 7.354 | 7.258 | 7.258 | 291,819 | -0.03(-0.37%) |
Jun 08, 2006 | 7.263 | 7.305 | 7.130 | 7.284 | 507,354 | -0.03(-0.47%) |
Jun 07, 2006 | 7.317 | 7.418 | 7.312 | 7.319 | 346,622 | -0.04(-0.56%) |
Jun 06, 2006 | 7.416 | 7.416 | 7.290 | 7.360 | 351,860 | -0.02(-0.29%) |
Jun 05, 2006 | 7.549 | 7.549 | 7.377 | 7.382 | 198,874 | -0.17(-2.22%) |
Jun 02, 2006 | 7.560 | 7.648 | 7.496 | 7.550 | 427,497 | +0.01(+0.17%) |
Jun 01, 2006 | 7.437 | 7.539 | 7.420 | 7.537 | 164,559 | +0.14(+1.92%) |
May 31, 2006 | 7.370 | 7.417 | 7.361 | 7.395 | 220,541 | +0.03(+0.47%) |
May 30, 2006 | 7.506 | 7.506 | 7.356 | 7.360 | 227,570 | -0.14(-1.91%) |
May 26, 2006 | 7.503 | 7.511 | 7.462 | 7.504 | 725,503 | +0.03(+0.44%) |
May 25, 2006 | 7.460 | 7.471 | 7.387 | 7.471 | 329,546 | +0.09(+1.22%) |
May 24, 2006 | 7.295 | 7.395 | 7.240 | 7.381 | 294,386 | +0.03(+0.47%) |
May 23, 2006 | 7.611 | 7.639 | 7.347 | 7.347 | 521,402 | -0.04(-0.59%) |
May 22, 2006 | 7.437 | 7.516 | 7.329 | 7.390 | 287,403 | -0.06(-0.84%) |
May 19, 2006 | 7.459 | 7.462 | 7.341 | 7.452 | 293,346 | +0.04(+0.54%) |
May 18, 2006 | 7.501 | 7.511 | 7.402 | 7.412 | 371,052 | -0.04(-0.57%) |
May 17, 2006 | 7.503 | 7.545 | 7.443 | 7.455 | 906,919 | -0.10(-1.35%) |
May 16, 2006 | 7.590 | 7.616 | 7.554 | 7.557 | 11,868,073 | -0.04(-0.55%) |
May 15, 2006 | 7.545 | 7.620 | 7.537 | 7.598 | 633,702 | -0.03(-0.34%) |
May 12, 2006 | 7.612 | 7.687 | 7.601 | 7.624 | 610,983 | -0.09(-1.15%) |
May 11, 2006 | 7.861 | 7.862 | 7.710 | 7.713 | 387,355 | -0.16(-2.09%) |
May 10, 2006 | 7.936 | 7.936 | 7.865 | 7.878 | 310,330 | -0.06(-0.82%) |
May 09, 2006 | 7.947 | 7.962 | 7.936 | 7.943 | 120,890 | -0.02(-0.26%) |
May 08, 2006 | 7.978 | 7.978 | 7.947 | 7.963 | 194,920 | +0.01(+0.07%) |
May 05, 2006 | 7.937 | 7.961 | 7.927 | 7.958 | 131,480 | +0.07(+0.85%) |
May 04, 2006 | 7.808 | 7.905 | 7.808 | 7.891 | 96,922 | +0.06(+0.74%) |
May 03, 2006 | 7.870 | 7.870 | 7.796 | 7.833 | 62,537 | -0.01(-0.11%) |
May 02, 2006 | 7.824 | 7.857 | 7.821 | 7.841 | 103,431 | +0.02(+0.23%) |
May 01, 2006 | 7.914 | 7.927 | 7.806 | 7.823 | 115,987 | -0.06(-0.77%) |
Apr 28, 2006 | 7.927 | 8.000 | 7.874 | 7.884 | 476,346 | -0.08(-1.06%) |
Apr 27, 2006 | 7.866 | 8.023 | 7.866 | 7.968 | 462,761 | +0.04(+0.50%) |
Apr 26, 2006 | 7.925 | 7.945 | 7.917 | 7.929 | 119,780 | +0.02(+0.24%) |
Apr 25, 2006 | 7.909 | 7.932 | 7.890 | 7.910 | 3,204,121 | -0.01(-0.19%) |
Apr 24, 2006 | 7.956 | 7.956 | 7.902 | 7.924 | 65,069 | -0.01(-0.17%) |
Apr 21, 2006 | 8.074 | 8.074 | 7.921 | 7.938 | 76,169 | -0.08(-0.96%) |
Apr 20, 2006 | 8.051 | 8.066 | 8.009 | 8.015 | 157,980 | -0.03(-0.35%) |
Apr 19, 2006 | 8.041 | 8.049 | 7.991 | 8.044 | 475,594 | +0.04(+0.49%) |
Apr 18, 2006 | 7.847 | 8.005 | 7.847 | 8.005 | 331,465 | +0.16(+2.08%) |
Apr 17, 2006 | 7.913 | 7.913 | 7.801 | 7.841 | 202,285 | -0.05(-0.68%) |
Apr 13, 2006 | 7.870 | 7.917 | 7.847 | 7.895 | 211,534 | +0.04(+0.45%) |
Apr 12, 2006 | 7.837 | 7.868 | 7.840 | 7.859 | 60,283 | +0.02(+0.29%) |
Apr 11, 2006 | 7.956 | 7.956 | 7.825 | 7.837 | 351,328 | -0.07(-0.93%) |
Apr 10, 2006 | 7.949 | 7.954 | 7.902 | 7.911 | 189,995 | -0.03(-0.44%) |
Apr 07, 2006 | 8.077 | 8.107 | 7.936 | 7.945 | 283,460 | -0.07(-0.93%) |
Apr 06, 2006 | 8.032 | 8.032 | 7.971 | 8.020 | 2,055,665 | +0.01(+0.09%) |
Apr 05, 2006 | 7.962 | 8.023 | 7.957 | 8.013 | 1,308,587 | +0.05(+0.60%) |
Apr 04, 2006 | 7.951 | 7.999 | 7.930 | 7.965 | 574,101 | +0.03(+0.37%) |