Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.206 | 7.228 | 7.184 | 7.198 | 58,051 | +0.03(+0.37%) |
Apr 27, 2006 | 7.202 | 7.202 | 7.154 | 7.171 | 134,845 | -0.04(-0.61%) |
Apr 26, 2006 | 7.202 | 7.246 | 7.180 | 7.215 | 165,699 | +0.01(+0.18%) |
Apr 25, 2006 | 7.193 | 7.215 | 7.163 | 7.202 | 72,222 | +0.00(+0.00%) |
Apr 24, 2006 | 7.193 | 7.215 | 7.176 | 7.202 | 102,162 | +0.03(+0.37%) |
Apr 21, 2006 | 7.202 | 7.228 | 7.176 | 7.176 | 90,963 | -0.01(-0.12%) |
Apr 20, 2006 | 7.224 | 7.246 | 7.176 | 7.184 | 89,363 | -0.06(-0.79%) |
Apr 19, 2006 | 7.263 | 7.307 | 7.184 | 7.241 | 96,677 | +0.04(+0.61%) |
Apr 18, 2006 | 7.163 | 7.219 | 7.163 | 7.198 | 71,993 | +0.00(+0.06%) |
Apr 17, 2006 | 7.176 | 7.237 | 7.158 | 7.193 | 146,729 | -0.01(-0.12%) |
Apr 13, 2006 | 7.211 | 7.219 | 7.176 | 7.202 | 123,417 | -0.01(-0.12%) |
Apr 12, 2006 | 7.202 | 7.263 | 7.176 | 7.211 | 167,756 | -0.07(-1.02%) |
Apr 11, 2006 | 7.233 | 7.298 | 7.228 | 7.285 | 130,502 | +0.05(+0.66%) |
Apr 10, 2006 | 7.254 | 7.289 | 7.211 | 7.237 | 94,620 | -0.03(-0.48%) |
Apr 07, 2006 | 7.294 | 7.324 | 7.250 | 7.272 | 79,535 | -0.06(-0.78%) |
Apr 06, 2006 | 7.307 | 7.329 | 7.246 | 7.329 | 95,991 | +0.03(+0.42%) |
Apr 05, 2006 | 7.316 | 7.324 | 7.285 | 7.298 | 63,080 | -0.00(-0.06%) |
Apr 04, 2006 | 7.307 | 7.329 | 7.281 | 7.303 | 77,250 | +0.03(+0.36%) |
Apr 03, 2006 | 7.294 | 7.303 | 7.246 | 7.276 | 87,763 | +0.02(+0.30%) |
Mar 31, 2006 | 7.289 | 7.294 | 7.241 | 7.254 | 98,276 | -0.01(-0.18%) |
Mar 30, 2006 | 7.272 | 7.298 | 7.233 | 7.268 | 166,613 | -0.02(-0.30%) |
Mar 29, 2006 | 7.263 | 7.329 | 7.224 | 7.289 | 86,849 | +0.05(+0.66%) |
Mar 28, 2006 | 7.228 | 7.259 | 7.219 | 7.241 | 104,219 | -0.00(-0.06%) |
Mar 27, 2006 | 7.219 | 7.276 | 7.219 | 7.246 | 139,873 | +0.04(+0.55%) |
Mar 24, 2006 | 7.224 | 7.237 | 7.193 | 7.206 | 90,049 | +0.02(+0.30%) |
Mar 23, 2006 | 7.184 | 7.268 | 7.184 | 7.184 | 192,897 | -0.01(-0.18%) |
Mar 22, 2006 | 7.171 | 7.215 | 7.171 | 7.198 | 122,960 | +0.01(+0.12%) |
Mar 21, 2006 | 7.219 | 7.219 | 7.158 | 7.189 | 120,446 | -0.04(-0.54%) |
Mar 20, 2006 | 7.237 | 7.254 | 7.219 | 7.228 | 149,700 | -0.04(-0.54%) |
Mar 17, 2006 | 7.224 | 7.276 | 7.224 | 7.268 | 48,681 | +0.04(+0.48%) |
Mar 16, 2006 | 7.198 | 7.272 | 7.180 | 7.233 | 113,132 | +0.04(+0.49%) |
Mar 15, 2006 | 7.180 | 7.215 | 7.163 | 7.198 | 119,532 | +0.02(+0.24%) |
Mar 14, 2006 | 7.193 | 7.219 | 7.167 | 7.180 | 129,131 | -0.04(-0.55%) |
Mar 13, 2006 | 7.184 | 7.224 | 7.171 | 7.219 | 119,303 | -0.02(-0.30%) |
Mar 10, 2006 | 7.215 | 7.272 | 7.215 | 7.241 | 117,703 | +0.02(+0.30%) |
Mar 09, 2006 | 7.246 | 7.263 | 7.211 | 7.219 | 127,074 | -0.04(-0.48%) |
Mar 08, 2006 | 7.228 | 7.281 | 7.206 | 7.254 | 112,675 | +0.02(+0.24%) |
Mar 07, 2006 | 7.241 | 7.276 | 7.219 | 7.237 | 113,589 | -0.03(-0.48%) |
Mar 06, 2006 | 7.289 | 7.320 | 7.272 | 7.272 | 104,219 | -0.04(-0.48%) |
Mar 03, 2006 | 7.346 | 7.351 | 7.298 | 7.307 | 95,762 | -0.04(-0.48%) |
Mar 02, 2006 | 7.320 | 7.342 | 7.254 | 7.342 | 185,583 | +0.04(+0.54%) |
Mar 01, 2006 | 7.307 | 7.307 | 7.263 | 7.303 | 126,617 | +0.06(+0.85%) |
Feb 28, 2006 | 7.198 | 7.307 | 7.202 | 7.241 | 139,187 | +0.04(+0.61%) |
Feb 27, 2006 | 7.211 | 7.228 | 7.184 | 7.198 | 77,707 | +0.00(+0.00%) |
Feb 24, 2006 | 7.219 | 7.219 | 7.184 | 7.198 | 124,560 | -0.02(-0.24%) |
Feb 23, 2006 | 7.176 | 7.219 | 7.171 | 7.215 | 177,812 | +0.04(+0.55%) |
Feb 22, 2006 | 7.176 | 7.211 | 7.154 | 7.176 | 148,558 | +0.02(+0.31%) |
Feb 21, 2006 | 7.294 | 7.294 | 7.149 | 7.154 | 195,639 | -0.13(-1.80%) |
Feb 17, 2006 | 7.311 | 7.338 | 7.276 | 7.285 | 134,616 | -0.00(-0.06%) |
Feb 16, 2006 | 7.307 | 7.320 | 7.263 | 7.289 | 123,417 | +0.04(+0.54%) |
Feb 15, 2006 | 7.219 | 7.285 | 7.158 | 7.250 | 187,640 | +0.07(+0.97%) |
Feb 14, 2006 | 7.176 | 7.237 | 7.136 | 7.180 | 198,153 | +0.03(+0.43%) |
Feb 13, 2006 | 7.171 | 7.189 | 7.132 | 7.149 | 127,074 | -0.02(-0.24%) |
Feb 10, 2006 | 7.149 | 7.198 | 7.145 | 7.167 | 178,955 | +0.00(+0.06%) |
Feb 09, 2006 | 7.119 | 7.193 | 7.114 | 7.163 | 216,209 | +0.02(+0.31%) |
Feb 08, 2006 | 7.088 | 7.149 | 7.071 | 7.141 | 178,955 | +0.07(+0.99%) |
Feb 07, 2006 | 7.088 | 7.114 | 7.049 | 7.071 | 221,008 | -0.02(-0.31%) |
Feb 06, 2006 | 7.171 | 7.171 | 7.088 | 7.093 | 170,727 | -0.07(-0.92%) |
Feb 03, 2006 | 7.228 | 7.263 | 7.141 | 7.158 | 137,816 | -0.07(-0.97%) |
Feb 02, 2006 | 7.298 | 7.307 | 7.228 | 7.228 | 196,782 | -0.04(-0.54%) |