Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.300 | 7.330 | 7.270 | 7.330 | 9,800 | +0.04(+0.53%) |
May 30, 2006 | 7.430 | 7.430 | 7.291 | 7.291 | 7,700 | -0.14(-1.87%) |
May 26, 2006 | 7.380 | 7.450 | 7.360 | 7.430 | 22,000 | +0.03(+0.41%) |
May 25, 2006 | 7.380 | 7.400 | 7.360 | 7.400 | 5,600 | +0.03(+0.41%) |
May 24, 2006 | 7.380 | 7.380 | 7.300 | 7.370 | 4,300 | -0.01(-0.14%) |
May 23, 2006 | 7.350 | 7.440 | 7.280 | 7.380 | 11,200 | +0.09(+1.23%) |
May 22, 2006 | 7.380 | 7.380 | 7.220 | 7.290 | 16,300 | -0.04(-0.55%) |
May 19, 2006 | 7.460 | 7.460 | 7.330 | 7.330 | 15,900 | -0.09(-1.21%) |
May 18, 2006 | 7.430 | 7.530 | 7.400 | 7.420 | 11,400 | -0.01(-0.13%) |
May 17, 2006 | 7.600 | 7.600 | 7.400 | 7.430 | 17,400 | -0.07(-0.93%) |
May 16, 2006 | 7.510 | 7.550 | 7.400 | 7.500 | 39,300 | +0.00(+0.00%) |
May 15, 2006 | 7.550 | 7.550 | 7.400 | 7.500 | 20,000 | -0.07(-0.92%) |
May 12, 2006 | 7.630 | 7.630 | 7.520 | 7.570 | 11,400 | +0.03(+0.40%) |
May 11, 2006 | 7.630 | 7.630 | 7.540 | 7.540 | 1,500 | -0.09(-1.18%) |
May 10, 2006 | 7.600 | 7.640 | 7.580 | 7.630 | 19,700 | +0.10(+1.33%) |
May 09, 2006 | 7.630 | 7.650 | 7.500 | 7.530 | 19,100 | -0.01(-0.13%) |
May 08, 2006 | 7.520 | 7.690 | 7.420 | 7.540 | 53,200 | +0.12(+1.62%) |
May 05, 2006 | 7.420 | 7.450 | 7.360 | 7.420 | 33,300 | +0.03(+0.41%) |
May 04, 2006 | 7.450 | 7.470 | 7.350 | 7.390 | 15,600 | -0.08(-1.07%) |
May 03, 2006 | 7.500 | 7.510 | 7.440 | 7.470 | 13,800 | -0.08(-1.06%) |
May 02, 2006 | 7.580 | 7.580 | 7.470 | 7.550 | 13,400 | -0.01(-0.13%) |
May 01, 2006 | 7.570 | 7.580 | 7.450 | 7.560 | 26,600 | -0.01(-0.13%) |
Apr 28, 2006 | 7.530 | 7.610 | 7.500 | 7.570 | 38,700 | +0.04(+0.53%) |
Apr 27, 2006 | 7.650 | 7.650 | 7.410 | 7.530 | 44,300 | -0.12(-1.57%) |
Apr 26, 2006 | 7.710 | 7.750 | 7.650 | 7.650 | 7,900 | -0.02(-0.26%) |
Apr 25, 2006 | 7.850 | 7.850 | 7.660 | 7.670 | 30,400 | -0.10(-1.29%) |
Apr 24, 2006 | 7.720 | 7.800 | 7.720 | 7.770 | 50,700 | +0.06(+0.78%) |
Apr 21, 2006 | 7.850 | 7.860 | 7.650 | 7.710 | 31,200 | -0.04(-0.52%) |
Apr 20, 2006 | 7.770 | 7.790 | 7.710 | 7.750 | 31,500 | -0.02(-0.26%) |
Apr 19, 2006 | 7.880 | 7.900 | 7.750 | 7.770 | 30,700 | -0.11(-1.40%) |
Apr 18, 2006 | 7.870 | 7.890 | 7.780 | 7.880 | 26,700 | +0.06(+0.76%) |
Apr 17, 2006 | 7.900 | 7.900 | 7.810 | 7.821 | 4,200 | -0.08(-1.00%) |
Apr 13, 2006 | 7.910 | 7.970 | 7.900 | 7.900 | 5,100 | -0.01(-0.13%) |
Apr 12, 2006 | 7.940 | 7.970 | 7.810 | 7.910 | 3,700 | +0.03(+0.38%) |
Apr 11, 2006 | 7.970 | 8.000 | 7.880 | 7.880 | 22,200 | -0.10(-1.25%) |
Apr 10, 2006 | 7.880 | 8.000 | 7.770 | 7.980 | 16,700 | +0.19(+2.44%) |
Apr 07, 2006 | 7.820 | 7.980 | 7.780 | 7.790 | 25,700 | +0.00(+0.00%) |
Apr 06, 2006 | 7.840 | 7.840 | 7.790 | 7.790 | 13,800 | +0.05(+0.65%) |
Apr 05, 2006 | 7.720 | 7.850 | 7.700 | 7.740 | 13,400 | +0.08(+1.04%) |
Apr 04, 2006 | 7.800 | 7.800 | 7.650 | 7.660 | 27,400 | -0.07(-0.91%) |
Apr 03, 2006 | 7.750 | 7.860 | 7.660 | 7.730 | 24,400 | -0.02(-0.26%) |
Mar 31, 2006 | 7.700 | 7.800 | 7.650 | 7.750 | 15,500 | +0.02(+0.26%) |
Mar 30, 2006 | 7.530 | 7.770 | 7.470 | 7.730 | 78,400 | +0.25(+3.34%) |
Mar 29, 2006 | 7.490 | 7.530 | 7.470 | 7.480 | 19,900 | -0.01(-0.13%) |
Mar 28, 2006 | 7.560 | 7.560 | 7.490 | 7.490 | 9,400 | -0.09(-1.19%) |
Mar 27, 2006 | 7.530 | 7.580 | 7.480 | 7.580 | 13,300 | +0.09(+1.20%) |
Mar 24, 2006 | 7.500 | 7.580 | 7.461 | 7.490 | 37,900 | -0.01(-0.13%) |
Mar 23, 2006 | 7.440 | 7.570 | 7.430 | 7.500 | 29,700 | -0.04(-0.53%) |
Mar 22, 2006 | 7.680 | 7.680 | 7.380 | 7.540 | 44,300 | -0.10(-1.31%) |
Mar 21, 2006 | 7.600 | 7.640 | 7.550 | 7.640 | 12,000 | +0.04(+0.53%) |
Mar 20, 2006 | 7.690 | 7.690 | 7.560 | 7.600 | 40,700 | -0.10(-1.30%) |
Mar 17, 2006 | 7.760 | 7.770 | 7.630 | 7.700 | 22,600 | -0.01(-0.13%) |
Mar 16, 2006 | 7.570 | 7.790 | 7.570 | 7.710 | 25,800 | +0.11(+1.45%) |
Mar 15, 2006 | 7.600 | 7.750 | 7.560 | 7.600 | 33,100 | -0.10(-1.30%) |
Mar 14, 2006 | 7.850 | 7.850 | 7.630 | 7.700 | 59,300 | -0.15(-1.91%) |
Mar 13, 2006 | 7.480 | 7.930 | 7.360 | 7.850 | 101,900 | +0.41(+5.51%) |
Mar 10, 2006 | 7.430 | 7.470 | 7.390 | 7.440 | 13,600 | +0.02(+0.27%) |
Mar 09, 2006 | 7.430 | 7.430 | 7.350 | 7.420 | 9,900 | +0.00(+0.00%) |
Mar 08, 2006 | 7.440 | 7.450 | 7.360 | 7.420 | 5,200 | -0.02(-0.27%) |
Mar 07, 2006 | 7.400 | 7.450 | 7.380 | 7.440 | 3,300 | +0.02(+0.27%) |
Mar 06, 2006 | 7.470 | 7.480 | 7.350 | 7.420 | 13,700 | -0.05(-0.67%) |
Mar 03, 2006 | 7.480 | 7.480 | 7.460 | 7.470 | 12,000 | -0.02(-0.27%) |
Mar 02, 2006 | 7.480 | 7.490 | 7.440 | 7.490 | 9,900 | +0.01(+0.13%) |