Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.045 | 8.109 | 8.043 | 8.081 | 321,097 | -0.02(-0.28%) |
Apr 27, 2006 | 8.003 | 8.113 | 7.978 | 8.103 | 887,497 | +0.05(+0.61%) |
Apr 26, 2006 | 8.052 | 8.084 | 8.047 | 8.054 | 529,678 | +0.06(+0.78%) |
Apr 25, 2006 | 8.050 | 8.062 | 7.954 | 7.992 | 551,417 | +0.03(+0.40%) |
Apr 24, 2006 | 7.946 | 7.977 | 7.937 | 7.960 | 598,715 | -0.03(-0.43%) |
Apr 21, 2006 | 8.001 | 8.020 | 7.967 | 7.994 | 552,592 | +0.10(+1.25%) |
Apr 20, 2006 | 7.922 | 7.916 | 7.850 | 7.895 | 538,491 | +0.03(+0.34%) |
Apr 19, 2006 | 7.803 | 7.884 | 7.801 | 7.869 | 1,342,850 | +0.12(+1.59%) |
Apr 18, 2006 | 7.723 | 7.757 | 7.719 | 7.746 | 717,107 | +0.06(+0.79%) |
Apr 17, 2006 | 7.661 | 7.744 | 7.661 | 7.685 | 402,473 | +0.00(+0.05%) |
Apr 13, 2006 | 7.666 | 7.700 | 7.646 | 7.682 | 475,917 | +0.02(+0.20%) |
Apr 12, 2006 | 7.670 | 7.691 | 7.646 | 7.666 | 325,210 | -0.02(-0.25%) |
Apr 11, 2006 | 7.716 | 7.742 | 7.678 | 7.685 | 320,215 | -0.04(-0.49%) |
Apr 10, 2006 | 7.704 | 7.736 | 7.691 | 7.723 | 336,373 | -0.01(-0.07%) |
Apr 07, 2006 | 7.791 | 7.795 | 7.682 | 7.729 | 1,269,700 | -0.02(-0.32%) |
Apr 06, 2006 | 7.767 | 7.770 | 7.721 | 7.753 | 489,430 | -0.10(-1.25%) |
Apr 05, 2006 | 7.806 | 7.895 | 7.782 | 7.852 | 914,231 | +0.05(+0.63%) |
Apr 04, 2006 | 7.793 | 7.810 | 7.774 | 7.803 | 410,111 | +0.02(+0.27%) |
Apr 03, 2006 | 7.687 | 7.803 | 7.683 | 7.782 | 887,791 | +0.02(+0.19%) |
Mar 31, 2006 | 7.820 | 7.820 | 7.767 | 7.767 | 579,032 | +0.00(+0.02%) |
Mar 30, 2006 | 7.736 | 7.786 | 7.736 | 7.765 | 668,928 | +0.12(+1.61%) |
Mar 29, 2006 | 7.602 | 7.659 | 7.602 | 7.642 | 804,065 | -0.02(-0.20%) |
Mar 28, 2006 | 7.697 | 7.725 | 7.640 | 7.657 | 1,023,515 | -0.05(-0.71%) |
Mar 27, 2006 | 7.674 | 7.712 | 7.674 | 7.712 | 1,181,861 | -0.06(-0.83%) |
Mar 24, 2006 | 7.767 | 7.803 | 7.757 | 7.776 | 407,761 | -0.02(-0.24%) |
Mar 23, 2006 | 7.861 | 7.871 | 7.753 | 7.795 | 785,850 | -0.05(-0.70%) |
Mar 22, 2006 | 7.799 | 7.863 | 7.799 | 7.850 | 828,448 | +0.09(+1.15%) |
Mar 21, 2006 | 7.782 | 7.812 | 7.752 | 7.761 | 1,154,833 | -0.12(-1.56%) |
Mar 20, 2006 | 7.880 | 7.893 | 7.850 | 7.884 | 621,042 | -0.04(-0.45%) |
Mar 17, 2006 | 7.924 | 7.933 | 7.876 | 7.920 | 426,269 | +0.02(+0.19%) |
Mar 16, 2006 | 7.869 | 7.931 | 7.863 | 7.905 | 577,563 | +0.00(+0.05%) |
Mar 15, 2006 | 7.880 | 7.903 | 7.840 | 7.901 | 643,075 | -0.01(-0.07%) |
Mar 14, 2006 | 7.827 | 7.926 | 7.822 | 7.907 | 876,627 | +0.06(+0.80%) |
Mar 13, 2006 | 7.844 | 7.882 | 7.833 | 7.844 | 799,952 | -0.06(-0.72%) |
Mar 10, 2006 | 7.859 | 7.922 | 7.842 | 7.901 | 790,257 | +0.03(+0.41%) |
Mar 09, 2006 | 7.852 | 7.903 | 7.852 | 7.869 | 439,195 | +0.01(+0.10%) |
Mar 08, 2006 | 7.856 | 7.891 | 7.837 | 7.861 | 361,344 | -0.03(-0.43%) |
Mar 07, 2006 | 7.846 | 7.924 | 7.840 | 7.895 | 1,126,043 | -0.00(-0.02%) |
Mar 06, 2006 | 7.869 | 7.924 | 7.850 | 7.897 | 468,279 | -0.05(-0.60%) |
Mar 03, 2006 | 7.910 | 7.965 | 7.909 | 7.944 | 630,149 | +0.02(+0.31%) |
Mar 02, 2006 | 7.905 | 7.931 | 7.876 | 7.920 | 569,925 | -0.05(-0.69%) |
Mar 01, 2006 | 8.031 | 8.039 | 7.965 | 7.975 | 1,165,703 | +0.12(+1.49%) |
Feb 28, 2006 | 7.920 | 7.878 | 7.842 | 7.857 | 842,843 | -0.06(-0.79%) |
Feb 27, 2006 | 7.878 | 7.944 | 7.878 | 7.920 | 665,696 | +0.03(+0.36%) |
Feb 24, 2006 | 7.901 | 7.918 | 7.878 | 7.891 | 482,086 | -0.04(-0.48%) |
Feb 23, 2006 | 7.933 | 7.944 | 7.901 | 7.929 | 674,216 | -0.04(-0.52%) |
Feb 22, 2006 | 7.905 | 7.980 | 7.905 | 7.971 | 1,001,188 | +0.05(+0.69%) |
Feb 21, 2006 | 7.920 | 7.944 | 7.905 | 7.916 | 653,064 | -0.03(-0.33%) |
Feb 17, 2006 | 7.884 | 7.971 | 7.880 | 7.943 | 729,445 | -0.02(-0.24%) |
Feb 16, 2006 | 7.884 | 7.961 | 7.871 | 7.961 | 882,503 | -0.03(-0.43%) |
Feb 15, 2006 | 7.988 | 8.050 | 7.958 | 7.996 | 627,211 | +0.02(+0.26%) |
Feb 14, 2006 | 7.890 | 7.982 | 7.878 | 7.975 | 721,807 | -0.02(-0.28%) |
Feb 13, 2006 | 7.958 | 8.026 | 7.950 | 7.997 | 633,381 | +0.01(+0.09%) |
Feb 10, 2006 | 8.011 | 8.016 | 7.948 | 7.990 | 808,765 | -0.09(-1.15%) |
Feb 09, 2006 | 8.094 | 8.113 | 8.052 | 8.082 | 593,133 | +0.14(+1.74%) |
Feb 08, 2006 | 7.920 | 7.971 | 7.903 | 7.944 | 527,034 | +0.04(+0.45%) |
Feb 07, 2006 | 7.878 | 7.929 | 7.874 | 7.909 | 489,724 | -0.02(-0.26%) |
Feb 06, 2006 | 7.950 | 7.969 | 7.903 | 7.929 | 555,530 | -0.05(-0.66%) |
Feb 03, 2006 | 7.956 | 8.018 | 7.937 | 7.982 | 418,924 | -0.04(-0.54%) |
Feb 02, 2006 | 8.100 | 8.117 | 8.018 | 8.026 | 465,341 | -0.07(-0.91%) |