Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.171 | 7.192 | 7.149 | 7.162 | 58,340 | +0.03(+0.37%) |
Apr 27, 2006 | 7.166 | 7.166 | 7.118 | 7.136 | 135,514 | -0.04(-0.61%) |
Apr 26, 2006 | 7.166 | 7.210 | 7.145 | 7.179 | 166,522 | +0.01(+0.18%) |
Apr 25, 2006 | 7.158 | 7.179 | 7.127 | 7.166 | 72,580 | +0.00(+0.00%) |
Apr 24, 2006 | 7.158 | 7.179 | 7.140 | 7.166 | 102,669 | +0.03(+0.37%) |
Apr 21, 2006 | 7.166 | 7.192 | 7.140 | 7.140 | 91,414 | -0.01(-0.12%) |
Apr 20, 2006 | 7.188 | 7.210 | 7.140 | 7.149 | 89,807 | -0.06(-0.79%) |
Apr 19, 2006 | 7.227 | 7.271 | 7.149 | 7.205 | 97,157 | +0.04(+0.61%) |
Apr 18, 2006 | 7.127 | 7.184 | 7.127 | 7.162 | 72,351 | +0.00(+0.06%) |
Apr 17, 2006 | 7.140 | 7.201 | 7.123 | 7.158 | 147,458 | -0.01(-0.12%) |
Apr 13, 2006 | 7.175 | 7.184 | 7.140 | 7.166 | 124,030 | -0.01(-0.12%) |
Apr 12, 2006 | 7.166 | 7.227 | 7.140 | 7.175 | 168,589 | -0.07(-1.02%) |
Apr 11, 2006 | 7.197 | 7.262 | 7.192 | 7.249 | 131,150 | +0.05(+0.67%) |
Apr 10, 2006 | 7.219 | 7.253 | 7.175 | 7.201 | 95,089 | -0.03(-0.48%) |
Apr 07, 2006 | 7.258 | 7.288 | 7.214 | 7.236 | 79,930 | -0.06(-0.78%) |
Apr 06, 2006 | 7.271 | 7.293 | 7.210 | 7.293 | 96,468 | +0.03(+0.42%) |
Apr 05, 2006 | 7.280 | 7.288 | 7.249 | 7.262 | 63,393 | -0.00(-0.06%) |
Apr 04, 2006 | 7.271 | 7.293 | 7.245 | 7.266 | 77,633 | +0.03(+0.36%) |
Apr 03, 2006 | 7.258 | 7.266 | 7.210 | 7.240 | 88,199 | +0.02(+0.30%) |
Mar 31, 2006 | 7.253 | 7.258 | 7.205 | 7.219 | 98,764 | -0.01(-0.18%) |
Mar 30, 2006 | 7.236 | 7.262 | 7.197 | 7.232 | 167,440 | -0.02(-0.30%) |
Mar 29, 2006 | 7.227 | 7.293 | 7.188 | 7.253 | 87,280 | +0.05(+0.66%) |
Mar 28, 2006 | 7.192 | 7.223 | 7.184 | 7.205 | 104,736 | -0.00(-0.06%) |
Mar 27, 2006 | 7.184 | 7.240 | 7.184 | 7.210 | 140,567 | +0.04(+0.55%) |
Mar 24, 2006 | 7.188 | 7.201 | 7.158 | 7.171 | 90,496 | +0.02(+0.30%) |
Mar 23, 2006 | 7.149 | 7.232 | 7.149 | 7.149 | 193,854 | -0.01(-0.18%) |
Mar 22, 2006 | 7.136 | 7.179 | 7.136 | 7.162 | 123,570 | +0.01(+0.12%) |
Mar 21, 2006 | 7.184 | 7.184 | 7.123 | 7.153 | 121,044 | -0.04(-0.54%) |
Mar 20, 2006 | 7.201 | 7.219 | 7.184 | 7.192 | 150,444 | -0.04(-0.54%) |
Mar 17, 2006 | 7.188 | 7.240 | 7.188 | 7.232 | 48,923 | +0.03(+0.48%) |
Mar 16, 2006 | 7.162 | 7.236 | 7.145 | 7.197 | 113,694 | +0.03(+0.49%) |
Mar 15, 2006 | 7.145 | 7.179 | 7.127 | 7.162 | 120,125 | +0.02(+0.24%) |
Mar 14, 2006 | 7.158 | 7.184 | 7.131 | 7.145 | 129,772 | -0.04(-0.55%) |
Mar 13, 2006 | 7.149 | 7.188 | 7.136 | 7.184 | 119,896 | -0.02(-0.30%) |
Mar 10, 2006 | 7.179 | 7.236 | 7.179 | 7.205 | 118,288 | +0.02(+0.30%) |
Mar 09, 2006 | 7.210 | 7.227 | 7.175 | 7.184 | 127,705 | -0.03(-0.48%) |
Mar 08, 2006 | 7.192 | 7.245 | 7.171 | 7.219 | 113,235 | +0.02(+0.24%) |
Mar 07, 2006 | 7.205 | 7.240 | 7.184 | 7.201 | 114,153 | -0.03(-0.48%) |
Mar 06, 2006 | 7.253 | 7.284 | 7.236 | 7.236 | 104,736 | -0.03(-0.48%) |
Mar 03, 2006 | 7.310 | 7.314 | 7.262 | 7.271 | 96,238 | -0.03(-0.48%) |
Mar 02, 2006 | 7.284 | 7.306 | 7.219 | 7.306 | 186,504 | +0.04(+0.54%) |
Mar 01, 2006 | 7.271 | 7.271 | 7.227 | 7.266 | 127,245 | +0.06(+0.85%) |
Feb 28, 2006 | 7.162 | 7.271 | 7.166 | 7.205 | 139,878 | +0.04(+0.61%) |
Feb 27, 2006 | 7.175 | 7.192 | 7.149 | 7.162 | 78,093 | +0.00(+0.00%) |
Feb 24, 2006 | 7.184 | 7.184 | 7.149 | 7.162 | 125,178 | -0.02(-0.24%) |
Feb 23, 2006 | 7.140 | 7.184 | 7.136 | 7.179 | 178,695 | +0.04(+0.55%) |
Feb 22, 2006 | 7.140 | 7.175 | 7.118 | 7.140 | 149,295 | +0.02(+0.31%) |
Feb 21, 2006 | 7.258 | 7.258 | 7.114 | 7.118 | 196,611 | -0.13(-1.80%) |
Feb 17, 2006 | 7.275 | 7.301 | 7.240 | 7.249 | 135,284 | -0.00(-0.06%) |
Feb 16, 2006 | 7.271 | 7.284 | 7.227 | 7.253 | 124,030 | +0.04(+0.54%) |
Feb 15, 2006 | 7.184 | 7.249 | 7.123 | 7.214 | 188,572 | +0.07(+0.98%) |
Feb 14, 2006 | 7.140 | 7.201 | 7.101 | 7.145 | 199,137 | +0.03(+0.43%) |
Feb 13, 2006 | 7.136 | 7.153 | 7.097 | 7.114 | 127,705 | -0.02(-0.24%) |
Feb 10, 2006 | 7.114 | 7.162 | 7.110 | 7.131 | 179,844 | +0.00(+0.06%) |
Feb 09, 2006 | 7.084 | 7.158 | 7.079 | 7.127 | 217,282 | +0.02(+0.31%) |
Feb 08, 2006 | 7.053 | 7.114 | 7.036 | 7.105 | 179,844 | +0.07(+0.99%) |
Feb 07, 2006 | 7.053 | 7.079 | 7.014 | 7.036 | 222,106 | -0.02(-0.31%) |
Feb 06, 2006 | 7.136 | 7.136 | 7.053 | 7.057 | 171,575 | -0.07(-0.92%) |
Feb 03, 2006 | 7.192 | 7.227 | 7.105 | 7.123 | 138,500 | -0.07(-0.97%) |
Feb 02, 2006 | 7.262 | 7.271 | 7.192 | 7.192 | 197,759 | -0.04(-0.54%) |