Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.729 | 7.729 | 7.729 | 7.729 | 0 | +0.02(+0.26%) |
May 30, 2006 | 7.709 | 7.709 | 7.709 | 7.709 | 0 | -0.10(-1.33%) |
May 26, 2006 | 7.813 | 7.813 | 7.813 | 7.813 | 0 | +0.03(+0.41%) |
May 25, 2006 | 7.781 | 7.781 | 7.781 | 7.781 | 0 | +0.06(+0.75%) |
May 24, 2006 | 7.723 | 7.723 | 7.723 | 7.723 | 0 | -0.06(-0.77%) |
May 23, 2006 | 7.783 | 7.783 | 7.783 | 7.783 | 0 | -0.03(-0.42%) |
May 22, 2006 | 7.816 | 7.853 | 7.816 | 7.816 | 0 | -0.04(-0.47%) |
May 19, 2006 | 7.853 | 7.853 | 7.853 | 7.853 | 0 | -0.00(-0.06%) |
May 18, 2006 | 7.858 | 7.858 | 7.858 | 7.858 | 0 | -0.07(-0.93%) |
May 17, 2006 | 7.932 | 7.932 | 7.932 | 7.932 | 0 | -0.18(-2.21%) |
May 16, 2006 | 8.111 | 8.111 | 8.111 | 8.111 | 0 | -0.04(-0.55%) |
May 15, 2006 | 8.156 | 8.156 | 8.156 | 8.156 | 0 | -0.01(-0.15%) |
May 12, 2006 | 8.168 | 8.168 | 8.168 | 8.168 | 0 | -0.18(-2.19%) |
May 11, 2006 | 8.351 | 8.445 | 8.351 | 8.351 | 0 | -0.09(-1.11%) |
May 10, 2006 | 8.446 | 8.446 | 8.445 | 8.445 | 0 | +0.04(+0.46%) |
May 09, 2006 | 8.406 | 8.416 | 8.406 | 8.406 | 0 | -0.01(-0.12%) |
May 08, 2006 | 8.416 | 8.416 | 8.416 | 8.416 | 0 | +0.02(+0.18%) |
May 05, 2006 | 8.401 | 8.401 | 8.401 | 8.401 | 0 | +0.09(+1.03%) |
May 04, 2006 | 8.315 | 8.315 | 8.282 | 8.315 | 0 | +0.03(+0.40%) |
May 03, 2006 | 8.282 | 8.282 | 8.282 | 8.282 | 0 | -0.02(-0.22%) |
May 02, 2006 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.07(+0.79%) |
May 01, 2006 | 8.235 | 8.235 | 8.235 | 8.235 | 0 | -0.01(-0.17%) |
Apr 28, 2006 | 8.249 | 8.249 | 8.249 | 8.249 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 8.250 | 8.250 | 8.249 | 8.249 | 0 | -0.06(-0.76%) |
Apr 26, 2006 | 8.312 | 8.312 | 8.312 | 8.312 | 0 | -0.03(-0.38%) |
Apr 25, 2006 | 8.344 | 8.344 | 8.344 | 8.344 | 0 | -0.06(-0.68%) |
Apr 24, 2006 | 8.342 | 8.401 | 8.342 | 8.401 | 0 | +0.06(+0.71%) |
Apr 21, 2006 | 8.342 | 8.342 | 8.342 | 8.342 | 0 | -0.02(-0.27%) |
Apr 20, 2006 | 8.359 | 8.365 | 8.359 | 8.365 | 0 | +0.01(+0.07%) |
Apr 19, 2006 | 8.236 | 8.359 | 8.359 | 8.359 | 0 | +0.12(+1.49%) |
Apr 18, 2006 | 8.236 | 8.236 | 8.236 | 8.236 | 0 | +0.17(+2.13%) |
Apr 17, 2006 | 8.064 | 8.064 | 8.045 | 8.064 | 0 | +0.02(+0.24%) |
Apr 13, 2006 | 8.045 | 8.045 | 8.045 | 8.045 | 0 | -0.13(-1.55%) |
Apr 12, 2006 | 8.172 | 8.172 | 8.172 | 8.172 | 0 | +0.01(+0.16%) |
Apr 11, 2006 | 8.159 | 8.159 | 8.159 | 8.159 | 0 | -0.08(-1.03%) |
Apr 10, 2006 | 8.244 | 8.244 | 8.244 | 8.244 | 0 | -0.01(-0.13%) |
Apr 07, 2006 | 8.255 | 8.255 | 8.255 | 8.255 | 0 | -0.06(-0.75%) |
Apr 06, 2006 | 8.317 | 8.317 | 8.317 | 8.317 | 0 | -0.00(-0.01%) |
Apr 05, 2006 | 8.318 | 8.318 | 8.318 | 8.318 | 0 | +0.03(+0.30%) |
Apr 04, 2006 | 8.293 | 8.293 | 8.280 | 8.293 | 0 | +0.01(+0.16%) |
Apr 03, 2006 | 8.280 | 8.280 | 8.280 | 8.280 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 8.280 | 8.280 | 8.280 | 8.280 | 0 | +0.01(+0.08%) |
Mar 30, 2006 | 8.273 | 8.273 | 8.273 | 8.273 | 0 | -0.01(-0.16%) |
Mar 29, 2006 | 8.286 | 8.286 | 8.146 | 8.286 | 0 | +0.14(+1.72%) |
Mar 28, 2006 | 8.146 | 8.146 | 8.146 | 8.146 | 0 | -0.06(-0.69%) |
Mar 27, 2006 | 8.203 | 8.203 | 8.203 | 8.203 | 0 | -0.01(-0.11%) |
Mar 24, 2006 | 8.144 | 8.212 | 8.212 | 8.212 | 0 | +0.05(+0.67%) |
Mar 21, 2006 | 8.157 | 8.157 | 8.157 | 8.157 | 0 | -0.04(-0.45%) |
Mar 20, 2006 | 8.194 | 8.194 | 8.170 | 8.194 | 0 | +0.02(+0.29%) |
Mar 17, 2006 | 8.170 | 8.170 | 8.170 | 8.170 | 0 | +0.04(+0.50%) |
Mar 16, 2006 | 8.129 | 8.129 | 8.129 | 8.129 | 0 | +0.01(+0.09%) |
Mar 15, 2006 | 8.122 | 8.122 | 8.122 | 8.122 | 0 | +0.07(+0.93%) |
Mar 14, 2006 | 7.936 | 8.047 | 8.047 | 8.047 | 0 | +0.11(+1.40%) |
Mar 13, 2006 | 7.936 | 7.936 | 7.936 | 7.936 | 0 | +0.01(+0.14%) |
Mar 10, 2006 | 7.925 | 7.925 | 7.925 | 7.925 | 0 | +0.07(+0.92%) |
Mar 09, 2006 | 7.853 | 7.853 | 7.853 | 7.853 | 0 | +0.00(+0.06%) |
Mar 08, 2006 | 7.848 | 7.848 | 7.848 | 7.848 | 0 | -0.05(-0.63%) |
Mar 07, 2006 | 7.898 | 7.898 | 7.898 | 7.898 | 0 | -0.12(-1.44%) |
Mar 06, 2006 | 8.013 | 8.013 | 8.013 | 8.013 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 8.013 | 8.013 | 8.013 | 8.013 | 0 | +0.02(+0.21%) |
Mar 02, 2006 | 7.996 | 7.996 | 7.955 | 7.996 | 0 | +0.04(+0.52%) |