Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.624 | 7.652 | 7.601 | 7.601 | 43,320 | -0.02(-0.25%) |
Apr 27, 2006 | 7.638 | 7.638 | 7.619 | 7.619 | 31,583 | -0.02(-0.25%) |
Apr 26, 2006 | 7.685 | 7.685 | 7.633 | 7.638 | 34,784 | +0.01(+0.12%) |
Apr 25, 2006 | 7.629 | 7.629 | 7.615 | 7.629 | 11,310 | +0.00(+0.06%) |
Apr 24, 2006 | 7.633 | 7.633 | 7.615 | 7.624 | 34,997 | -0.01(-0.12%) |
Apr 21, 2006 | 7.596 | 7.633 | 7.596 | 7.633 | 15,578 | +0.03(+0.43%) |
Apr 20, 2006 | 7.601 | 7.610 | 7.568 | 7.601 | 52,496 | -0.01(-0.12%) |
Apr 19, 2006 | 7.619 | 7.619 | 7.591 | 7.610 | 66,368 | -0.01(-0.18%) |
Apr 18, 2006 | 7.596 | 7.633 | 7.596 | 7.624 | 23,901 | +0.01(+0.18%) |
Apr 17, 2006 | 7.591 | 7.610 | 7.551 | 7.610 | 64,020 | +0.03(+0.37%) |
Apr 13, 2006 | 7.587 | 7.615 | 7.577 | 7.582 | 22,407 | -0.00(-0.06%) |
Apr 12, 2006 | 7.610 | 7.615 | 7.573 | 7.587 | 20,913 | -0.04(-0.49%) |
Apr 11, 2006 | 7.605 | 7.652 | 7.591 | 7.624 | 53,137 | +0.00(+0.06%) |
Apr 10, 2006 | 7.694 | 7.694 | 7.605 | 7.619 | 51,429 | -0.00(-0.06%) |
Apr 07, 2006 | 7.685 | 7.690 | 7.615 | 7.624 | 28,382 | -0.04(-0.49%) |
Apr 06, 2006 | 7.676 | 7.708 | 7.662 | 7.662 | 42,893 | +0.00(+0.00%) |
Apr 05, 2006 | 7.601 | 7.662 | 7.601 | 7.662 | 101,152 | +0.09(+1.18%) |
Apr 04, 2006 | 7.587 | 7.591 | 7.554 | 7.573 | 29,662 | -0.00(-0.06%) |
Apr 03, 2006 | 7.582 | 7.582 | 7.549 | 7.577 | 35,424 | -0.02(-0.25%) |
Mar 31, 2006 | 7.605 | 7.605 | 7.591 | 7.596 | 33,290 | -0.00(-0.06%) |
Mar 30, 2006 | 7.648 | 7.676 | 7.591 | 7.601 | 59,965 | -0.06(-0.73%) |
Mar 29, 2006 | 7.633 | 7.662 | 7.619 | 7.657 | 45,027 | +0.06(+0.80%) |
Mar 28, 2006 | 7.591 | 7.638 | 7.577 | 7.596 | 41,399 | -0.04(-0.55%) |
Mar 27, 2006 | 7.638 | 7.666 | 7.615 | 7.638 | 41,186 | +0.02(+0.25%) |
Mar 24, 2006 | 7.615 | 7.638 | 7.591 | 7.619 | 49,936 | -0.02(-0.25%) |
Mar 23, 2006 | 7.629 | 7.638 | 7.619 | 7.638 | 7,895 | +0.02(+0.31%) |
Mar 22, 2006 | 7.591 | 7.633 | 7.591 | 7.615 | 11,096 | +0.00(+0.06%) |
Mar 21, 2006 | 7.657 | 7.657 | 7.573 | 7.610 | 45,881 | -0.02(-0.31%) |
Mar 20, 2006 | 7.671 | 7.676 | 7.610 | 7.633 | 44,814 | -0.01(-0.12%) |
Mar 17, 2006 | 7.676 | 7.676 | 7.643 | 7.643 | 18,139 | +0.00(+0.06%) |
Mar 16, 2006 | 7.568 | 7.643 | 7.568 | 7.638 | 58,045 | +0.08(+1.05%) |
Mar 15, 2006 | 7.568 | 7.568 | 7.526 | 7.559 | 38,839 | -0.03(-0.37%) |
Mar 14, 2006 | 7.549 | 7.596 | 7.549 | 7.587 | 22,834 | +0.05(+0.68%) |
Mar 13, 2006 | 7.540 | 7.619 | 7.535 | 7.535 | 39,692 | -0.06(-0.74%) |
Mar 10, 2006 | 7.648 | 7.662 | 7.591 | 7.591 | 13,017 | -0.03(-0.43%) |
Mar 09, 2006 | 7.587 | 7.624 | 7.587 | 7.624 | 69,142 | +0.02(+0.25%) |
Mar 08, 2006 | 7.587 | 7.605 | 7.568 | 7.605 | 29,662 | +0.02(+0.25%) |
Mar 07, 2006 | 7.605 | 7.610 | 7.544 | 7.587 | 44,387 | -0.01(-0.18%) |
Mar 06, 2006 | 7.605 | 7.652 | 7.548 | 7.601 | 147,247 | +0.05(+0.68%) |
Mar 03, 2006 | 7.591 | 7.591 | 7.521 | 7.549 | 68,075 | -0.03(-0.37%) |
Mar 02, 2006 | 7.685 | 7.694 | 7.563 | 7.577 | 65,941 | -0.10(-1.34%) |
Mar 01, 2006 | 7.680 | 7.680 | 7.610 | 7.680 | 29,236 | +0.07(+0.92%) |
Feb 28, 2006 | 7.582 | 7.638 | 7.577 | 7.610 | 33,077 | +0.03(+0.37%) |
Feb 27, 2006 | 7.582 | 7.582 | 7.559 | 7.582 | 15,151 | +0.02(+0.25%) |
Feb 24, 2006 | 7.549 | 7.591 | 7.521 | 7.563 | 41,399 | +0.04(+0.50%) |
Feb 23, 2006 | 7.573 | 7.577 | 7.524 | 7.526 | 61,673 | +0.01(+0.12%) |
Feb 22, 2006 | 7.755 | 7.755 | 7.516 | 7.516 | 119,931 | -0.14(-1.84%) |
Feb 21, 2006 | 7.732 | 7.732 | 7.633 | 7.657 | 59,965 | -0.04(-0.55%) |
Feb 17, 2006 | 7.638 | 7.751 | 7.638 | 7.699 | 53,137 | +0.10(+1.36%) |
Feb 16, 2006 | 7.544 | 7.624 | 7.451 | 7.596 | 86,214 | +0.13(+1.69%) |
Feb 15, 2006 | 7.460 | 7.469 | 7.453 | 7.469 | 21,767 | +0.01(+0.19%) |
Feb 14, 2006 | 7.498 | 7.498 | 7.455 | 7.455 | 62,740 | -0.04(-0.56%) |
Feb 13, 2006 | 7.554 | 7.567 | 7.498 | 7.498 | 82,159 | -0.05(-0.68%) |
Feb 10, 2006 | 7.568 | 7.573 | 7.549 | 7.549 | 1,920 | -0.01(-0.19%) |
Feb 09, 2006 | 7.530 | 7.582 | 7.526 | 7.563 | 64,660 | +0.06(+0.75%) |
Feb 08, 2006 | 7.526 | 7.526 | 7.507 | 7.507 | 8,109 | -0.00(-0.06%) |
Feb 07, 2006 | 7.573 | 7.573 | 7.507 | 7.512 | 44,601 | +0.01(+0.12%) |
Feb 06, 2006 | 7.498 | 7.512 | 7.484 | 7.502 | 18,565 | +0.01(+0.13%) |
Feb 03, 2006 | 7.498 | 7.498 | 7.441 | 7.493 | 36,064 | +0.00(+0.00%) |
Feb 02, 2006 | 7.498 | 7.521 | 7.488 | 7.493 | 20,913 | -0.00(-0.06%) |