Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.855 | 7.870 | 7.796 | 7.846 | 95,780 | +0.05(+0.64%) |
Apr 27, 2006 | 7.779 | 7.873 | 7.726 | 7.796 | 86,949 | -0.01(-0.11%) |
Apr 26, 2006 | 7.743 | 7.835 | 7.743 | 7.805 | 75,061 | +0.05(+0.65%) |
Apr 25, 2006 | 7.758 | 7.788 | 7.729 | 7.755 | 96,799 | +0.01(+0.08%) |
Apr 24, 2006 | 7.699 | 7.749 | 7.696 | 7.749 | 98,157 | -0.01(-0.11%) |
Apr 21, 2006 | 7.714 | 7.773 | 7.676 | 7.758 | 129,404 | +0.04(+0.53%) |
Apr 20, 2006 | 7.655 | 7.788 | 7.626 | 7.717 | 172,539 | +0.12(+1.63%) |
Apr 19, 2006 | 7.567 | 7.658 | 7.567 | 7.593 | 122,951 | +0.00(+0.04%) |
Apr 18, 2006 | 7.537 | 7.743 | 7.531 | 7.590 | 168,803 | +0.06(+0.82%) |
Apr 17, 2006 | 7.523 | 7.546 | 7.449 | 7.528 | 83,892 | +0.02(+0.27%) |
Apr 13, 2006 | 7.567 | 7.584 | 7.508 | 7.508 | 32,605 | -0.06(-0.78%) |
Apr 12, 2006 | 7.596 | 7.655 | 7.449 | 7.567 | 121,593 | +0.01(+0.19%) |
Apr 11, 2006 | 7.640 | 7.684 | 7.493 | 7.552 | 127,706 | -0.11(-1.50%) |
Apr 10, 2006 | 7.667 | 7.717 | 7.655 | 7.667 | 136,197 | -0.01(-0.12%) |
Apr 07, 2006 | 7.752 | 7.785 | 7.596 | 7.676 | 112,422 | -0.07(-0.91%) |
Apr 06, 2006 | 7.743 | 7.820 | 7.743 | 7.746 | 65,551 | -0.02(-0.30%) |
Apr 05, 2006 | 7.802 | 7.846 | 7.761 | 7.770 | 86,949 | -0.05(-0.60%) |
Apr 04, 2006 | 7.770 | 7.876 | 7.746 | 7.817 | 78,458 | +0.03(+0.38%) |
Apr 03, 2006 | 7.684 | 7.799 | 7.679 | 7.788 | 102,233 | +0.13(+1.73%) |
Mar 31, 2006 | 7.626 | 7.682 | 7.614 | 7.655 | 100,535 | +0.04(+0.54%) |
Mar 30, 2006 | 7.552 | 7.661 | 7.552 | 7.614 | 87,628 | +0.00(+0.04%) |
Mar 29, 2006 | 7.561 | 7.623 | 7.537 | 7.611 | 128,386 | +0.06(+0.74%) |
Mar 28, 2006 | 7.570 | 7.578 | 7.508 | 7.555 | 119,555 | +0.01(+0.16%) |
Mar 27, 2006 | 7.602 | 7.605 | 7.540 | 7.543 | 108,686 | -0.06(-0.77%) |
Mar 24, 2006 | 7.543 | 7.611 | 7.511 | 7.602 | 129,065 | +0.06(+0.86%) |
Mar 23, 2006 | 7.508 | 7.552 | 7.484 | 7.537 | 131,103 | +0.06(+0.79%) |
Mar 22, 2006 | 7.467 | 7.499 | 7.390 | 7.478 | 110,384 | -0.06(-0.74%) |
Mar 21, 2006 | 7.528 | 7.567 | 7.508 | 7.534 | 128,386 | -0.01(-0.16%) |
Mar 20, 2006 | 7.567 | 7.570 | 7.458 | 7.546 | 128,046 | +0.01(+0.12%) |
Mar 17, 2006 | 7.537 | 7.590 | 7.499 | 7.537 | 89,326 | +0.03(+0.39%) |
Mar 16, 2006 | 7.458 | 7.540 | 7.434 | 7.508 | 110,724 | +0.09(+1.27%) |
Mar 15, 2006 | 7.355 | 7.420 | 7.349 | 7.414 | 125,329 | +0.06(+0.88%) |
Mar 14, 2006 | 7.316 | 7.352 | 7.311 | 7.349 | 148,764 | +0.03(+0.44%) |
Mar 13, 2006 | 7.337 | 7.352 | 7.299 | 7.316 | 118,536 | -0.03(-0.44%) |
Mar 10, 2006 | 7.414 | 7.414 | 7.284 | 7.349 | 169,143 | -0.06(-0.87%) |
Mar 09, 2006 | 7.390 | 7.434 | 7.381 | 7.414 | 100,535 | +0.00(+0.00%) |
Mar 08, 2006 | 7.472 | 7.472 | 7.343 | 7.414 | 117,857 | -0.06(-0.79%) |
Mar 07, 2006 | 7.537 | 7.581 | 7.440 | 7.472 | 114,800 | -0.08(-1.05%) |
Mar 06, 2006 | 7.584 | 7.584 | 7.517 | 7.552 | 47,890 | -0.03(-0.43%) |
Mar 03, 2006 | 7.596 | 7.611 | 7.555 | 7.584 | 103,252 | -0.02(-0.27%) |
Mar 02, 2006 | 7.584 | 7.655 | 7.576 | 7.605 | 122,612 | +0.01(+0.12%) |
Mar 01, 2006 | 7.525 | 7.596 | 7.508 | 7.596 | 98,157 | +0.07(+0.90%) |
Feb 28, 2006 | 7.487 | 7.537 | 7.449 | 7.528 | 178,993 | +0.04(+0.55%) |
Feb 27, 2006 | 7.467 | 7.487 | 7.437 | 7.487 | 99,516 | +0.02(+0.28%) |
Feb 24, 2006 | 7.372 | 7.467 | 7.367 | 7.467 | 128,725 | +0.11(+1.56%) |
Feb 23, 2006 | 7.355 | 7.361 | 7.290 | 7.352 | 120,234 | +0.02(+0.32%) |
Feb 22, 2006 | 7.361 | 7.372 | 7.316 | 7.328 | 156,916 | -0.02(-0.24%) |
Feb 21, 2006 | 7.331 | 7.390 | 7.305 | 7.346 | 162,010 | +0.04(+0.60%) |
Feb 17, 2006 | 7.190 | 7.311 | 7.190 | 7.302 | 102,912 | +0.11(+1.60%) |
Feb 16, 2006 | 7.213 | 7.240 | 7.146 | 7.187 | 105,629 | -0.07(-0.93%) |
Feb 15, 2006 | 7.146 | 7.272 | 7.125 | 7.255 | 219,411 | +0.12(+1.73%) |
Feb 14, 2006 | 7.125 | 7.134 | 7.066 | 7.131 | 248,280 | +0.01(+0.08%) |
Feb 13, 2006 | 7.125 | 7.178 | 7.084 | 7.125 | 288,698 | -0.15(-2.02%) |
Feb 10, 2006 | 7.399 | 7.399 | 7.231 | 7.272 | 128,725 | -0.11(-1.44%) |
Feb 09, 2006 | 7.417 | 7.449 | 7.367 | 7.378 | 83,213 | -0.01(-0.16%) |
Feb 08, 2006 | 7.446 | 7.464 | 7.364 | 7.390 | 125,668 | -0.08(-1.10%) |
Feb 07, 2006 | 7.493 | 7.493 | 7.396 | 7.472 | 114,800 | +0.02(+0.28%) |
Feb 06, 2006 | 7.508 | 7.537 | 7.449 | 7.452 | 138,915 | -0.06(-0.86%) |
Feb 03, 2006 | 7.543 | 7.543 | 7.467 | 7.517 | 114,800 | -0.01(-0.16%) |
Feb 02, 2006 | 7.626 | 7.640 | 7.511 | 7.528 | 105,629 | -0.09(-1.12%) |