Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.578 | 7.619 | 7.529 | 7.559 | 90,997 | +0.00(+0.00%) |
May 30, 2006 | 7.651 | 7.659 | 7.558 | 7.559 | 196,362 | -0.17(-2.16%) |
May 26, 2006 | 7.681 | 7.726 | 7.650 | 7.726 | 48,577 | +0.04(+0.49%) |
May 25, 2006 | 7.631 | 7.689 | 7.624 | 7.688 | 71,155 | +0.07(+0.96%) |
May 24, 2006 | 7.542 | 7.638 | 7.518 | 7.615 | 80,734 | -0.00(-0.04%) |
May 23, 2006 | 7.703 | 7.723 | 7.572 | 7.618 | 105,365 | +0.01(+0.15%) |
May 22, 2006 | 7.600 | 7.624 | 7.540 | 7.606 | 99,891 | -0.08(-1.05%) |
May 19, 2006 | 7.666 | 7.705 | 7.589 | 7.686 | 97,839 | +0.05(+0.61%) |
May 18, 2006 | 7.710 | 7.754 | 7.640 | 7.640 | 54,735 | +0.00(+0.06%) |
May 17, 2006 | 7.761 | 7.805 | 7.616 | 7.635 | 152,574 | -0.13(-1.71%) |
May 16, 2006 | 7.895 | 7.895 | 7.762 | 7.768 | 301,727 | -0.09(-1.17%) |
May 15, 2006 | 7.884 | 7.884 | 7.779 | 7.860 | 182,678 | +0.01(+0.15%) |
May 12, 2006 | 7.936 | 7.954 | 7.844 | 7.849 | 2,098,411 | -0.17(-2.08%) |
May 11, 2006 | 8.126 | 8.126 | 8.002 | 8.015 | 90,997 | -0.13(-1.58%) |
May 10, 2006 | 8.233 | 8.236 | 8.144 | 8.144 | 116,312 | -0.12(-1.49%) |
May 09, 2006 | 8.287 | 8.294 | 8.236 | 8.267 | 262,044 | -0.01(-0.07%) |
May 08, 2006 | 8.265 | 8.330 | 8.265 | 8.273 | 54,735 | -0.01(-0.09%) |
May 05, 2006 | 8.218 | 8.309 | 8.218 | 8.280 | 63,629 | +0.06(+0.76%) |
May 04, 2006 | 8.186 | 8.274 | 8.179 | 8.217 | 149,153 | -0.00(-0.05%) |
May 03, 2006 | 8.185 | 8.221 | 8.141 | 8.221 | 122,470 | +0.03(+0.41%) |
May 02, 2006 | 8.199 | 8.227 | 8.170 | 8.188 | 62,945 | +0.05(+0.59%) |
May 01, 2006 | 8.258 | 8.259 | 8.113 | 8.140 | 60,208 | -0.04(-0.50%) |
Apr 28, 2006 | 8.274 | 8.318 | 8.170 | 8.180 | 122,470 | -0.13(-1.57%) |
Apr 27, 2006 | 8.230 | 8.391 | 8.221 | 8.311 | 121,101 | +0.05(+0.55%) |
Apr 26, 2006 | 8.284 | 8.313 | 8.245 | 8.265 | 64,998 | +0.03(+0.36%) |
Apr 25, 2006 | 8.293 | 8.300 | 8.204 | 8.236 | 58,840 | -0.02(-0.27%) |
Apr 24, 2006 | 8.221 | 8.294 | 8.221 | 8.258 | 49,261 | -0.05(-0.62%) |
Apr 21, 2006 | 8.426 | 8.429 | 8.283 | 8.309 | 137,522 | -0.04(-0.44%) |
Apr 20, 2006 | 8.368 | 8.404 | 8.296 | 8.346 | 246,308 | -0.01(-0.14%) |
Apr 19, 2006 | 8.359 | 8.359 | 8.296 | 8.357 | 79,366 | +0.10(+1.26%) |
Apr 18, 2006 | 8.221 | 8.254 | 8.180 | 8.254 | 110,838 | +0.08(+0.93%) |
Apr 17, 2006 | 8.205 | 8.243 | 8.172 | 8.178 | 64,313 | -0.01(-0.18%) |
Apr 13, 2006 | 8.156 | 8.237 | 8.156 | 8.192 | 75,945 | +0.04(+0.45%) |
Apr 12, 2006 | 8.148 | 8.199 | 8.115 | 8.156 | 178,573 | -0.01(-0.18%) |
Apr 11, 2006 | 8.289 | 8.289 | 8.170 | 8.170 | 105,365 | -0.10(-1.17%) |
Apr 10, 2006 | 8.337 | 8.338 | 8.259 | 8.267 | 122,470 | -0.08(-0.91%) |
Apr 07, 2006 | 8.419 | 8.430 | 8.312 | 8.343 | 125,890 | -0.05(-0.54%) |
Apr 06, 2006 | 8.397 | 8.406 | 8.356 | 8.388 | 176,521 | +0.05(+0.61%) |
Apr 05, 2006 | 8.305 | 8.353 | 8.297 | 8.337 | 197,046 | +0.04(+0.48%) |
Apr 04, 2006 | 8.274 | 8.311 | 8.256 | 8.297 | 65,682 | +0.02(+0.19%) |
Apr 03, 2006 | 8.259 | 8.337 | 8.255 | 8.281 | 119,733 | +0.03(+0.39%) |
Mar 31, 2006 | 8.227 | 8.268 | 8.211 | 8.249 | 118,364 | +0.03(+0.34%) |
Mar 30, 2006 | 8.178 | 8.243 | 8.178 | 8.221 | 251,781 | +0.07(+0.82%) |
Mar 29, 2006 | 8.097 | 8.175 | 8.066 | 8.154 | 112,207 | +0.12(+1.53%) |
Mar 28, 2006 | 8.083 | 8.118 | 7.995 | 8.031 | 61,577 | -0.02(-0.24%) |
Mar 27, 2006 | 8.068 | 8.104 | 8.050 | 8.050 | 60,208 | -0.03(-0.38%) |
Mar 24, 2006 | 8.024 | 8.090 | 8.015 | 8.081 | 104,681 | +0.03(+0.38%) |
Mar 23, 2006 | 8.039 | 8.097 | 7.996 | 8.050 | 38,314 | -0.00(-0.02%) |
Mar 22, 2006 | 8.046 | 8.081 | 8.018 | 8.052 | 41,051 | -0.02(-0.29%) |
Mar 21, 2006 | 8.110 | 8.207 | 8.075 | 8.075 | 58,156 | -0.05(-0.67%) |
Mar 20, 2006 | 8.112 | 8.129 | 8.094 | 8.129 | 36,262 | +0.07(+0.89%) |
Mar 17, 2006 | 8.036 | 8.132 | 8.033 | 8.058 | 97,839 | +0.01(+0.15%) |
Mar 16, 2006 | 8.077 | 8.144 | 8.037 | 8.046 | 140,258 | -0.02(-0.31%) |
Mar 15, 2006 | 8.028 | 8.103 | 8.017 | 8.071 | 75,260 | +0.04(+0.53%) |
Mar 14, 2006 | 7.912 | 8.047 | 7.912 | 8.028 | 55,419 | +0.11(+1.35%) |
Mar 13, 2006 | 7.954 | 7.967 | 7.920 | 7.922 | 90,313 | -0.01(-0.09%) |
Mar 10, 2006 | 7.888 | 7.947 | 7.878 | 7.929 | 47,893 | +0.01(+0.18%) |
Mar 09, 2006 | 7.948 | 7.995 | 7.875 | 7.914 | 51,998 | -0.00(-0.06%) |
Mar 08, 2006 | 7.849 | 7.945 | 7.849 | 7.919 | 95,102 | +0.08(+0.97%) |
Mar 07, 2006 | 7.936 | 7.952 | 7.841 | 7.843 | 243,571 | -0.14(-1.79%) |
Mar 06, 2006 | 8.059 | 8.096 | 7.977 | 7.986 | 160,784 | -0.05(-0.64%) |
Mar 03, 2006 | 7.980 | 8.116 | 7.980 | 8.037 | 80,050 | -0.04(-0.51%) |
Mar 02, 2006 | 8.091 | 8.110 | 8.039 | 8.078 | 95,786 | +0.01(+0.09%) |