Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.050 | 7.050 | 7.050 | 7.050 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 6.890 | 7.050 | 6.890 | 7.050 | 20,699 | +0.00(+0.00%) |
Apr 26, 2006 | 6.900 | 7.050 | 6.890 | 7.050 | 7,861 | +0.14(+2.03%) |
Apr 25, 2006 | 6.910 | 7.050 | 6.910 | 6.910 | 14,675 | -0.09(-1.29%) |
Apr 24, 2006 | 7.000 | 7.000 | 7.000 | 7.000 | 850 | +0.05(+0.72%) |
Apr 21, 2006 | 6.950 | 6.960 | 6.910 | 6.950 | 9,000 | -0.10(-1.42%) |
Apr 20, 2006 | 7.100 | 7.100 | 7.050 | 7.050 | 3,718 | -0.10(-1.40%) |
Apr 19, 2006 | 7.280 | 7.300 | 7.150 | 7.150 | 6,623 | -0.25(-3.38%) |
Apr 18, 2006 | 7.400 | 7.400 | 7.400 | 7.400 | 1,000 | -0.10(-1.33%) |
Apr 17, 2006 | 7.500 | 7.500 | 7.410 | 7.500 | 2,926 | +0.00(+0.00%) |
Apr 13, 2006 | 7.500 | 7.500 | 7.500 | 7.500 | 1,200 | +0.10(+1.35%) |
Apr 12, 2006 | 7.400 | 7.500 | 7.400 | 7.400 | 6,704 | +0.00(+0.00%) |
Apr 11, 2006 | 7.440 | 7.500 | 7.400 | 7.400 | 11,116 | -0.02(-0.27%) |
Apr 10, 2006 | 7.390 | 7.420 | 7.280 | 7.420 | 3,172 | +0.07(+0.95%) |
Apr 07, 2006 | 7.350 | 7.350 | 7.350 | 7.350 | 2,000 | +0.03(+0.41%) |
Apr 06, 2006 | 7.320 | 7.320 | 7.320 | 7.320 | 810 | +0.02(+0.27%) |
Apr 05, 2006 | 7.550 | 7.600 | 7.300 | 7.300 | 12,740 | -0.05(-0.68%) |
Apr 04, 2006 | 7.250 | 7.350 | 7.250 | 7.350 | 1,540 | +0.00(+0.00%) |
Apr 03, 2006 | 7.200 | 7.440 | 7.150 | 7.350 | 12,400 | +0.20(+2.80%) |
Mar 31, 2006 | 7.150 | 7.200 | 7.150 | 7.150 | 4,102 | +0.04(+0.56%) |
Mar 30, 2006 | 7.150 | 7.150 | 7.100 | 7.110 | 3,600 | -0.04(-0.56%) |
Mar 29, 2006 | 7.150 | 7.150 | 7.150 | 7.150 | 0 | +0.00(+0.00%) |
Mar 28, 2006 | 7.220 | 7.280 | 7.150 | 7.150 | 11,855 | -0.09(-1.24%) |
Mar 27, 2006 | 7.240 | 7.240 | 7.240 | 7.240 | 3,408 | -0.05(-0.69%) |
Mar 24, 2006 | 7.290 | 7.290 | 7.290 | 7.290 | 0 | +0.05(+0.69%) |
Mar 21, 2006 | 7.240 | 7.240 | 7.240 | 7.240 | 1,347 | +0.00(+0.00%) |
Mar 20, 2006 | 7.240 | 7.300 | 7.240 | 7.240 | 1,290 | -0.10(-1.36%) |
Mar 17, 2006 | 7.280 | 7.340 | 7.240 | 7.340 | 4,600 | +0.06(+0.82%) |
Mar 16, 2006 | 7.240 | 7.280 | 7.240 | 7.280 | 2,135 | -0.02(-0.27%) |
Mar 15, 2006 | 7.300 | 7.300 | 7.300 | 7.300 | 876 | +0.06(+0.83%) |
Mar 14, 2006 | 7.240 | 7.250 | 7.240 | 7.240 | 1,104 | -0.06(-0.82%) |
Mar 13, 2006 | 7.300 | 7.300 | 7.220 | 7.300 | 2,318 | +0.09(+1.25%) |
Mar 10, 2006 | 7.200 | 7.250 | 7.200 | 7.210 | 4,436 | +0.01(+0.14%) |
Mar 09, 2006 | 7.180 | 7.200 | 7.180 | 7.200 | 3,440 | +0.00(+0.00%) |
Mar 08, 2006 | 7.200 | 7.200 | 7.150 | 7.200 | 2,960 | +0.10(+1.41%) |
Mar 07, 2006 | 6.960 | 7.100 | 6.950 | 7.100 | 4,696 | +0.10(+1.43%) |
Mar 06, 2006 | 7.000 | 7.100 | 7.000 | 7.000 | 10,400 | +0.13(+1.89%) |
Mar 03, 2006 | 6.900 | 7.000 | 6.870 | 6.870 | 6,900 | -0.13(-1.86%) |
Mar 02, 2006 | 7.000 | 7.000 | 6.900 | 7.000 | 3,208 | +0.10(+1.45%) |
Mar 01, 2006 | 6.900 | 6.900 | 6.860 | 6.900 | 13,569 | +0.00(+0.00%) |
Feb 28, 2006 | 6.900 | 6.900 | 6.900 | 6.900 | 21,000 | +0.00(+0.00%) |
Feb 27, 2006 | 6.850 | 6.900 | 6.850 | 6.900 | 22,400 | +0.05(+0.73%) |
Feb 24, 2006 | 7.000 | 7.000 | 6.800 | 6.850 | 55,599 | -0.15(-2.14%) |
Feb 23, 2006 | 7.000 | 7.000 | 7.000 | 7.000 | 5,315 | +0.00(+0.00%) |
Feb 22, 2006 | 7.000 | 7.000 | 6.950 | 7.000 | 23,910 | +0.00(+0.00%) |
Feb 21, 2006 | 7.150 | 7.150 | 7.000 | 7.000 | 46,088 | -0.20(-2.78%) |
Feb 17, 2006 | 7.240 | 7.240 | 7.200 | 7.200 | 4,245 | +0.08(+1.12%) |
Feb 16, 2006 | 7.100 | 7.180 | 7.100 | 7.120 | 7,550 | +0.06(+0.85%) |
Feb 15, 2006 | 6.990 | 7.060 | 6.900 | 7.060 | 3,810 | +0.07(+1.00%) |
Feb 14, 2006 | 7.050 | 7.050 | 6.900 | 6.990 | 3,506 | -0.06(-0.85%) |
Feb 13, 2006 | 7.050 | 7.100 | 7.050 | 7.050 | 1,500 | +0.00(+0.00%) |
Feb 10, 2006 | 7.050 | 7.050 | 7.050 | 7.050 | 1,000 | +0.00(+0.00%) |
Feb 09, 2006 | 7.100 | 7.100 | 7.050 | 7.050 | 5,400 | -0.05(-0.70%) |
Feb 08, 2006 | 7.150 | 7.150 | 7.100 | 7.100 | 5,781 | -0.20(-2.74%) |
Feb 07, 2006 | 7.300 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 7.300 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 7.300 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 7.300 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 7.300 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 7.300 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 7.300 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 7.300 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 7.300 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 7.300 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 7.300 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 7.300 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 7.300 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 7.300 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 7.300 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 7.300 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 7.300 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 7.300 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 7.300 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 7.300 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 7.300 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 7.300 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 7.300 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 7.300 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) |
Jan 03, 2006 | 7.300 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 7.300 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 7.300 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 7.300 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 7.300 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 7.300 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 7.300 | 7.440 | 7.300 | 7.300 | 1,600 | +0.00(+0.00%) |
Dec 20, 2005 | 7.300 | 7.440 | 7.300 | 7.300 | 1,600 | +0.05(+0.69%) |
Dec 19, 2005 | 7.250 | 7.250 | 7.250 | 7.250 | 4,500 | -0.09(-1.23%) |
Dec 16, 2005 | 7.340 | 7.340 | 7.340 | 7.340 | 0 | +0.00(+0.00%) |
Dec 15, 2005 | 7.340 | 7.340 | 7.340 | 7.340 | 0 | +0.00(+0.00%) |
Dec 14, 2005 | 7.300 | 7.340 | 7.200 | 7.340 | 10,247 | -0.06(-0.81%) |
Dec 13, 2005 | 7.400 | 7.400 | 7.400 | 7.400 | 0 | +0.00(+0.00%) |
Dec 12, 2005 | 7.400 | 7.400 | 7.400 | 7.400 | 310 | +0.05(+0.68%) |
Dec 09, 2005 | 7.350 | 7.350 | 7.350 | 7.350 | 3,000 | +0.05(+0.68%) |
Dec 08, 2005 | 7.300 | 7.300 | 7.300 | 7.300 | 6,150 | +0.10(+1.39%) |
Dec 07, 2005 | 7.200 | 7.200 | 7.200 | 7.200 | 0 | +0.00(+0.00%) |
Dec 06, 2005 | 7.200 | 7.200 | 7.200 | 7.200 | 500 | -0.15(-2.04%) |
Dec 05, 2005 | 7.300 | 7.350 | 7.300 | 7.350 | 6,700 | +0.00(+0.00%) |
Dec 02, 2005 | 7.290 | 7.350 | 7.290 | 7.350 | 4,361 | +0.06(+0.82%) |
Dec 01, 2005 | 7.300 | 7.300 | 7.290 | 7.290 | 1,899 | -0.01(-0.14%) |
Nov 30, 2005 | 7.300 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) |
Nov 29, 2005 | 7.350 | 7.350 | 7.300 | 7.300 | 21,000 | -0.01(-0.14%) |
Nov 28, 2005 | 7.310 | 7.310 | 7.310 | 7.310 | 1,300 | +0.01(+0.14%) |
Nov 25, 2005 | 7.300 | 7.300 | 7.300 | 7.300 | 2,555 | +0.08(+1.11%) |
Nov 23, 2005 | 7.220 | 7.220 | 7.220 | 7.220 | 133 | +0.01(+0.14%) |
Nov 22, 2005 | 7.250 | 7.250 | 7.210 | 7.210 | 4,500 | -0.14(-1.90%) |
Nov 21, 2005 | 7.300 | 7.350 | 7.250 | 7.350 | 4,648 | +0.05(+0.68%) |
Nov 18, 2005 | 7.300 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) |
Nov 17, 2005 | 7.100 | 7.300 | 7.100 | 7.300 | 5,150 | +0.20(+2.82%) |
Nov 16, 2005 | 7.100 | 7.100 | 7.100 | 7.100 | 250 | -0.20(-2.74%) |
Nov 15, 2005 | 7.300 | 7.300 | 7.300 | 7.300 | 800 | +0.00(+0.00%) |
Nov 14, 2005 | 7.300 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 7.300 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 7.100 | 7.300 | 7.100 | 7.300 | 6,385 | +0.00(+0.00%) |
Nov 09, 2005 | 7.300 | 7.300 | 7.300 | 7.300 | 630 | +0.00(+0.00%) |
Nov 08, 2005 | 7.100 | 7.300 | 7.100 | 7.300 | 7,200 | +0.30(+4.29%) |
Nov 07, 2005 | 7.290 | 7.290 | 7.000 | 7.000 | 4,100 | -0.35(-4.76%) |
Nov 04, 2005 | 7.190 | 7.350 | 7.190 | 7.350 | 9,720 | +0.20(+2.80%) |
Nov 03, 2005 | 7.150 | 7.150 | 7.150 | 7.150 | 265 | +0.00(+0.00%) |