Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.227 | 8.271 | 7.995 | 8.007 | 1,229,613 | -0.22(-2.66%) |
Apr 27, 2006 | 8.375 | 8.377 | 8.087 | 8.225 | 1,481,273 | -0.17(-2.05%) |
Apr 26, 2006 | 8.105 | 8.407 | 8.099 | 8.398 | 4,367,323 | +0.29(+3.60%) |
Apr 25, 2006 | 7.937 | 8.108 | 7.937 | 8.105 | 3,290,705 | +0.25(+3.16%) |
Apr 24, 2006 | 7.707 | 7.857 | 7.572 | 7.857 | 921,884 | +0.12(+1.49%) |
Apr 21, 2006 | 7.760 | 7.795 | 7.707 | 7.742 | 563,735 | +0.04(+0.51%) |
Apr 20, 2006 | 7.707 | 7.719 | 7.645 | 7.703 | 1,045,758 | -0.01(-0.18%) |
Apr 19, 2006 | 7.799 | 7.850 | 7.657 | 7.717 | 410,305 | -0.08(-1.06%) |
Apr 18, 2006 | 7.799 | 7.822 | 7.758 | 7.799 | 276,869 | -0.00(-0.03%) |
Apr 17, 2006 | 7.868 | 7.901 | 7.763 | 7.802 | 750,199 | -0.03(-0.32%) |
Apr 13, 2006 | 7.742 | 7.857 | 7.678 | 7.827 | 703,691 | +0.09(+1.10%) |
Apr 12, 2006 | 7.719 | 7.772 | 7.684 | 7.742 | 182,985 | +0.01(+0.18%) |
Apr 11, 2006 | 7.834 | 7.834 | 7.684 | 7.728 | 474,198 | -0.08(-1.03%) |
Apr 10, 2006 | 7.804 | 7.834 | 7.774 | 7.809 | 202,979 | +0.03(+0.35%) |
Apr 07, 2006 | 7.832 | 7.852 | 7.760 | 7.781 | 219,061 | -0.03(-0.44%) |
Apr 06, 2006 | 7.857 | 7.889 | 7.772 | 7.816 | 770,192 | -0.01(-0.12%) |
Apr 05, 2006 | 7.868 | 7.896 | 7.822 | 7.825 | 382,053 | -0.03(-0.41%) |
Apr 04, 2006 | 7.873 | 7.880 | 7.799 | 7.857 | 486,803 | +0.02(+0.26%) |
Apr 03, 2006 | 7.799 | 7.839 | 7.774 | 7.836 | 434,646 | +0.07(+0.86%) |
Mar 31, 2006 | 7.788 | 7.852 | 7.707 | 7.770 | 638,495 | -0.02(-0.24%) |
Mar 30, 2006 | 7.816 | 7.850 | 7.744 | 7.788 | 811,484 | -0.00(-0.06%) |
Mar 29, 2006 | 7.730 | 7.811 | 7.714 | 7.793 | 712,819 | +0.09(+1.10%) |
Mar 28, 2006 | 7.650 | 7.707 | 7.650 | 7.707 | 405,959 | +0.02(+0.30%) |
Mar 27, 2006 | 7.615 | 7.747 | 7.592 | 7.684 | 814,961 | +0.09(+1.21%) |
Mar 24, 2006 | 7.583 | 7.615 | 7.480 | 7.592 | 408,567 | +0.05(+0.64%) |
Mar 23, 2006 | 7.615 | 7.636 | 7.523 | 7.544 | 418,564 | -0.07(-0.88%) |
Mar 22, 2006 | 7.592 | 7.650 | 7.574 | 7.611 | 481,153 | -0.09(-1.11%) |
Mar 21, 2006 | 7.767 | 7.788 | 7.638 | 7.696 | 433,776 | -0.11(-1.36%) |
Mar 20, 2006 | 7.931 | 7.958 | 7.707 | 7.802 | 942,312 | -0.15(-1.91%) |
Mar 17, 2006 | 8.002 | 8.016 | 7.919 | 7.954 | 2,174,534 | -0.05(-0.60%) |
Mar 16, 2006 | 8.025 | 8.027 | 7.970 | 8.002 | 1,398,691 | +0.04(+0.46%) |
Mar 15, 2006 | 7.917 | 8.018 | 7.917 | 7.965 | 2,323,183 | +0.05(+0.61%) |
Mar 14, 2006 | 7.730 | 7.917 | 7.703 | 7.917 | 848,863 | +0.19(+2.50%) |
Mar 13, 2006 | 7.569 | 7.776 | 7.569 | 7.724 | 381,184 | +0.13(+1.76%) |
Mar 10, 2006 | 7.477 | 7.592 | 7.408 | 7.590 | 1,160,505 | +0.13(+1.73%) |
Mar 09, 2006 | 7.466 | 7.491 | 7.441 | 7.461 | 805,833 | +0.03(+0.40%) |
Mar 08, 2006 | 7.254 | 7.466 | 7.213 | 7.431 | 951,874 | +0.15(+2.02%) |
Mar 07, 2006 | 7.365 | 7.365 | 7.247 | 7.284 | 695,433 | -0.15(-1.98%) |
Mar 06, 2006 | 7.454 | 7.454 | 7.385 | 7.431 | 561,997 | +0.00(+0.00%) |
Mar 03, 2006 | 7.362 | 7.466 | 7.351 | 7.431 | 884,939 | +0.07(+0.94%) |
Mar 02, 2006 | 7.254 | 7.383 | 7.236 | 7.362 | 855,383 | +0.04(+0.53%) |
Mar 01, 2006 | 7.132 | 7.346 | 7.132 | 7.323 | 677,178 | +0.19(+2.71%) |
Feb 28, 2006 | 7.121 | 7.238 | 7.114 | 7.130 | 1,009,248 | +0.01(+0.13%) |
Feb 27, 2006 | 7.132 | 7.167 | 7.082 | 7.121 | 1,057,928 | -0.01(-0.16%) |
Feb 24, 2006 | 7.169 | 7.187 | 7.102 | 7.132 | 1,003,597 | -0.02(-0.32%) |
Feb 23, 2006 | 7.063 | 7.247 | 7.052 | 7.155 | 2,604,833 | +0.15(+2.13%) |
Feb 22, 2006 | 6.902 | 7.477 | 6.783 | 7.006 | 10,304,589 | -1.10(-13.62%) |
Feb 21, 2006 | 8.036 | 8.179 | 8.007 | 8.110 | 1,074,010 | +0.10(+1.21%) |
Feb 17, 2006 | 8.145 | 8.145 | 8.007 | 8.013 | 582,860 | -0.12(-1.44%) |
Feb 16, 2006 | 8.087 | 8.135 | 8.041 | 8.131 | 455,509 | +0.04(+0.54%) |
Feb 15, 2006 | 8.053 | 8.149 | 8.018 | 8.087 | 684,567 | +0.03(+0.43%) |
Feb 14, 2006 | 7.834 | 8.087 | 7.776 | 8.053 | 1,075,314 | +0.21(+2.64%) |
Feb 13, 2006 | 7.942 | 7.912 | 7.774 | 7.845 | 341,631 | -0.09(-1.13%) |
Feb 10, 2006 | 8.007 | 8.041 | 7.822 | 7.935 | 422,041 | -0.07(-0.89%) |
Feb 09, 2006 | 8.007 | 8.073 | 7.984 | 8.007 | 442,904 | +0.02(+0.29%) |
Feb 08, 2006 | 8.119 | 8.145 | 7.843 | 7.984 | 799,314 | -0.19(-2.36%) |
Feb 07, 2006 | 7.857 | 8.179 | 7.857 | 8.177 | 1,820,297 | +0.37(+4.68%) |
Feb 06, 2006 | 7.937 | 7.949 | 7.795 | 7.811 | 400,743 | -0.14(-1.74%) |
Feb 03, 2006 | 7.788 | 7.958 | 7.774 | 7.949 | 329,896 | +0.14(+1.77%) |
Feb 02, 2006 | 8.064 | 8.094 | 7.799 | 7.811 | 961,437 | -0.24(-3.00%) |