Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.001 | 8.137 | 7.969 | 8.120 | 2,419,058 | +0.17(+2.11%) |
May 30, 2006 | 7.877 | 8.033 | 7.877 | 7.952 | 1,474,132 | +0.12(+1.50%) |
May 26, 2006 | 7.675 | 7.875 | 7.671 | 7.835 | 1,059,010 | +0.16(+2.09%) |
May 25, 2006 | 7.618 | 7.775 | 7.608 | 7.675 | 1,365,424 | +0.14(+1.84%) |
May 24, 2006 | 7.452 | 7.559 | 7.432 | 7.536 | 654,639 | +0.04(+0.56%) |
May 23, 2006 | 7.576 | 7.614 | 7.479 | 7.494 | 472,463 | -0.04(-0.53%) |
May 22, 2006 | 7.577 | 7.599 | 7.460 | 7.534 | 1,004,656 | -0.06(-0.79%) |
May 19, 2006 | 7.577 | 7.626 | 7.576 | 7.594 | 431,846 | +0.01(+0.07%) |
May 18, 2006 | 7.593 | 7.618 | 7.576 | 7.589 | 548,917 | +0.02(+0.29%) |
May 17, 2006 | 7.626 | 7.638 | 7.542 | 7.567 | 1,573,284 | +0.03(+0.33%) |
May 16, 2006 | 7.601 | 7.609 | 7.502 | 7.542 | 1,036,910 | +0.06(+0.78%) |
May 15, 2006 | 7.566 | 7.566 | 7.428 | 7.484 | 672,558 | -0.04(-0.53%) |
May 12, 2006 | 7.564 | 7.564 | 7.417 | 7.524 | 1,119,337 | -0.04(-0.53%) |
May 11, 2006 | 7.574 | 7.584 | 7.532 | 7.564 | 1,176,080 | +0.01(+0.07%) |
May 10, 2006 | 7.534 | 7.576 | 7.507 | 7.559 | 1,002,864 | +0.04(+0.56%) |
May 09, 2006 | 7.532 | 7.536 | 7.467 | 7.517 | 880,417 | +0.00(+0.00%) |
May 08, 2006 | 7.532 | 7.532 | 7.467 | 7.517 | 572,809 | +0.05(+0.65%) |
May 05, 2006 | 7.365 | 7.531 | 7.355 | 7.469 | 2,127,577 | +0.15(+1.99%) |
May 04, 2006 | 7.216 | 7.363 | 7.216 | 7.323 | 1,638,987 | +0.11(+1.51%) |
May 03, 2006 | 7.268 | 7.335 | 7.174 | 7.214 | 1,178,469 | -0.16(-2.11%) |
May 02, 2006 | 7.341 | 7.388 | 7.315 | 7.370 | 834,425 | +0.05(+0.62%) |
May 01, 2006 | 7.308 | 7.365 | 7.306 | 7.325 | 634,928 | +0.02(+0.23%) |
Apr 28, 2006 | 7.288 | 7.340 | 7.288 | 7.308 | 572,211 | -0.01(-0.07%) |
Apr 27, 2006 | 7.320 | 7.351 | 7.286 | 7.313 | 525,025 | -0.01(-0.09%) |
Apr 26, 2006 | 7.336 | 7.387 | 7.320 | 7.320 | 379,881 | -0.03(-0.34%) |
Apr 25, 2006 | 7.408 | 7.417 | 7.318 | 7.345 | 419,900 | -0.02(-0.30%) |
Apr 24, 2006 | 7.469 | 7.494 | 7.350 | 7.367 | 522,038 | -0.06(-0.81%) |
Apr 21, 2006 | 7.400 | 7.499 | 7.400 | 7.427 | 416,914 | -0.02(-0.20%) |
Apr 20, 2006 | 7.367 | 7.449 | 7.318 | 7.442 | 933,577 | +0.06(+0.77%) |
Apr 19, 2006 | 7.360 | 7.432 | 7.333 | 7.385 | 569,225 | +0.02(+0.20%) |
Apr 18, 2006 | 7.437 | 7.474 | 7.316 | 7.370 | 763,347 | -0.03(-0.34%) |
Apr 17, 2006 | 7.450 | 7.454 | 7.393 | 7.395 | 566,836 | +0.03(+0.39%) |
Apr 13, 2006 | 7.470 | 7.492 | 7.353 | 7.367 | 497,549 | -0.10(-1.39%) |
Apr 12, 2006 | 7.544 | 7.544 | 7.465 | 7.470 | 401,981 | -0.03(-0.42%) |
Apr 11, 2006 | 7.517 | 7.564 | 7.462 | 7.502 | 284,314 | -0.02(-0.20%) |
Apr 10, 2006 | 7.454 | 7.522 | 7.452 | 7.517 | 418,706 | +0.04(+0.56%) |
Apr 07, 2006 | 7.512 | 7.554 | 7.454 | 7.475 | 418,706 | -0.08(-1.04%) |
Apr 06, 2006 | 7.529 | 7.564 | 7.489 | 7.554 | 594,311 | +0.07(+0.89%) |
Apr 05, 2006 | 7.514 | 7.539 | 7.454 | 7.487 | 980,166 | +0.02(+0.20%) |
Apr 04, 2006 | 7.494 | 7.500 | 7.415 | 7.472 | 716,160 | +0.01(+0.13%) |
Apr 03, 2006 | 7.522 | 7.549 | 7.457 | 7.462 | 649,263 | -0.07(-0.91%) |
Mar 31, 2006 | 7.534 | 7.685 | 7.445 | 7.531 | 1,929,274 | -0.29(-3.70%) |
Mar 30, 2006 | 7.772 | 7.865 | 7.772 | 7.820 | 487,395 | +0.01(+0.09%) |
Mar 29, 2006 | 7.860 | 7.865 | 7.743 | 7.814 | 457,530 | -0.01(-0.06%) |
Mar 28, 2006 | 7.852 | 7.867 | 7.778 | 7.819 | 579,976 | -0.03(-0.43%) |
Mar 27, 2006 | 7.825 | 7.869 | 7.787 | 7.852 | 550,111 | +0.03(+0.34%) |
Mar 24, 2006 | 7.708 | 7.825 | 7.705 | 7.825 | 915,658 | +0.13(+1.63%) |
Mar 23, 2006 | 7.572 | 7.705 | 7.569 | 7.700 | 505,911 | +0.10(+1.34%) |
Mar 22, 2006 | 7.536 | 7.618 | 7.480 | 7.598 | 454,544 | +0.04(+0.53%) |
Mar 21, 2006 | 7.556 | 7.601 | 7.536 | 7.557 | 577,587 | -0.09(-1.16%) |
Mar 20, 2006 | 7.668 | 7.728 | 7.629 | 7.646 | 477,838 | -0.04(-0.52%) |
Mar 17, 2006 | 7.701 | 7.728 | 7.665 | 7.686 | 387,646 | +0.02(+0.24%) |
Mar 16, 2006 | 7.551 | 7.720 | 7.551 | 7.668 | 733,482 | +0.13(+1.78%) |
Mar 15, 2006 | 7.459 | 7.551 | 7.450 | 7.534 | 482,019 | -0.01(-0.11%) |
Mar 14, 2006 | 7.542 | 7.551 | 7.450 | 7.542 | 578,782 | +0.03(+0.42%) |
Mar 13, 2006 | 7.524 | 7.537 | 7.490 | 7.510 | 273,562 | +0.05(+0.63%) |
Mar 10, 2006 | 7.433 | 7.512 | 7.410 | 7.464 | 498,146 | +0.03(+0.34%) |
Mar 09, 2006 | 7.283 | 7.450 | 7.283 | 7.438 | 744,831 | +0.05(+0.63%) |
Mar 08, 2006 | 7.266 | 7.393 | 7.243 | 7.392 | 636,720 | +0.13(+1.73%) |
Mar 07, 2006 | 7.365 | 7.375 | 7.249 | 7.266 | 1,097,237 | -0.16(-2.12%) |
Mar 06, 2006 | 7.512 | 7.519 | 7.405 | 7.423 | 700,033 | -0.09(-1.18%) |
Mar 03, 2006 | 7.470 | 7.519 | 7.470 | 7.512 | 391,827 | +0.00(+0.00%) |
Mar 02, 2006 | 7.495 | 7.517 | 7.467 | 7.512 | 541,749 | +0.04(+0.49%) |