Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.200 | 7.200 | 7.200 | 7.200 | 0 | +0.10(+1.41%) |
Apr 27, 2006 | 7.100 | 7.150 | 6.750 | 7.100 | 3,449 | +0.05(+0.71%) |
Apr 26, 2006 | 7.050 | 7.050 | 7.040 | 7.050 | 33,137 | +0.23(+3.37%) |
Apr 25, 2006 | 6.820 | 7.050 | 6.920 | 6.820 | 7,654 | +0.00(+0.00%) |
Apr 24, 2006 | 6.820 | 6.900 | 6.800 | 6.820 | 4,000 | +0.00(+0.00%) |
Apr 21, 2006 | 6.800 | 6.900 | 6.800 | 6.820 | 2,269 | +0.02(+0.29%) |
Apr 20, 2006 | 7.050 | 6.800 | 6.750 | 6.800 | 147,334 | -0.25(-3.55%) |
Apr 19, 2006 | 7.050 | 7.070 | 7.030 | 7.050 | 10,864 | +0.00(+0.00%) |
Apr 18, 2006 | 7.050 | 7.050 | 6.700 | 7.050 | 30,203 | +0.20(+2.92%) |
Apr 17, 2006 | 6.850 | 7.000 | 6.680 | 6.850 | 2,360 | +0.07(+1.03%) |
Apr 13, 2006 | 7.000 | 6.780 | 6.780 | 6.780 | 33,651 | -0.22(-3.14%) |
Apr 12, 2006 | 6.850 | 7.000 | 6.800 | 7.000 | 32,929 | +0.15(+2.19%) |
Apr 11, 2006 | 6.850 | 6.900 | 6.600 | 6.850 | 9,925 | -0.35(-4.86%) |
Apr 10, 2006 | 7.200 | 7.200 | 7.050 | 7.200 | 4,115 | +0.23(+3.30%) |
Apr 07, 2006 | 6.970 | 7.150 | 6.950 | 6.970 | 5,455 | -0.28(-3.86%) |
Apr 06, 2006 | 7.250 | 7.250 | 6.950 | 7.250 | 6,578 | +0.05(+0.69%) |
Apr 05, 2006 | 7.200 | 7.200 | 7.000 | 7.200 | 5,061 | +0.00(+0.00%) |
Apr 04, 2006 | 7.200 | 7.200 | 7.100 | 7.200 | 105,913 | +0.05(+0.70%) |
Apr 03, 2006 | 7.150 | 7.150 | 7.150 | 7.150 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 7.150 | 7.400 | 7.100 | 7.150 | 28,663 | -0.10(-1.38%) |
Mar 30, 2006 | 7.250 | 7.250 | 7.200 | 7.250 | 17,819 | -0.05(-0.68%) |
Mar 29, 2006 | 7.300 | 7.300 | 7.100 | 7.300 | 118,730 | -0.05(-0.68%) |
Mar 28, 2006 | 7.480 | 7.450 | 7.200 | 7.350 | 7,980 | -0.13(-1.74%) |
Mar 27, 2006 | 7.480 | 7.550 | 7.480 | 7.480 | 83,403 | -0.27(-3.48%) |
Mar 24, 2006 | 7.750 | 7.750 | 7.450 | 7.750 | 2,435 | +0.05(+0.65%) |
Mar 21, 2006 | 7.700 | 7.750 | 7.500 | 7.700 | 17,659 | +0.04(+0.52%) |
Mar 20, 2006 | 7.660 | 7.660 | 7.630 | 7.660 | 3,877 | +0.08(+1.06%) |
Mar 17, 2006 | 7.580 | 7.580 | 7.550 | 7.580 | 25,839 | -0.05(-0.66%) |
Mar 16, 2006 | 7.630 | 7.750 | 7.600 | 7.630 | 139,447 | +0.08(+1.06%) |
Mar 15, 2006 | 7.600 | 7.550 | 7.350 | 7.550 | 1,594 | -0.05(-0.66%) |
Mar 14, 2006 | 7.150 | 7.600 | 7.300 | 7.600 | 5,324 | +0.45(+6.29%) |
Mar 13, 2006 | 7.150 | 7.400 | 7.150 | 7.150 | 12,162 | +0.15(+2.14%) |
Mar 10, 2006 | 7.000 | 7.250 | 7.000 | 7.000 | 27,626 | -0.22(-3.05%) |
Mar 09, 2006 | 7.220 | 7.250 | 7.200 | 7.220 | 9,664 | +0.02(+0.28%) |
Mar 08, 2006 | 7.200 | 7.200 | 6.900 | 7.200 | 55,135 | -0.18(-2.44%) |
Mar 07, 2006 | 7.380 | 7.380 | 7.180 | 7.380 | 103,477 | -0.07(-0.94%) |
Mar 06, 2006 | 7.450 | 7.450 | 7.450 | 7.450 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 7.450 | 7.450 | 7.450 | 7.450 | 30,212 | +0.07(+0.95%) |
Mar 02, 2006 | 7.380 | 7.450 | 7.130 | 7.380 | 3,737 | -0.04(-0.54%) |
Mar 01, 2006 | 7.420 | 7.420 | 7.420 | 7.420 | 728 | +0.18(+2.49%) |
Feb 28, 2006 | 7.250 | 7.500 | 7.200 | 7.240 | 179,260 | -0.01(-0.14%) |
Feb 27, 2006 | 7.250 | 7.300 | 7.250 | 7.250 | 3,225 | -0.10(-1.36%) |
Feb 24, 2006 | 7.350 | 7.350 | 7.050 | 7.350 | 48,336 | -0.09(-1.21%) |
Feb 23, 2006 | 7.440 | 7.450 | 7.220 | 7.440 | 3,171 | +0.29(+4.06%) |
Feb 22, 2006 | 7.150 | 7.450 | 7.150 | 7.150 | 3,013 | -0.20(-2.72%) |
Feb 21, 2006 | 7.350 | 7.400 | 7.350 | 7.350 | 1,706 | +0.00(+0.00%) |
Feb 17, 2006 | 7.350 | 7.400 | 7.100 | 7.350 | 3,607 | +0.00(+0.00%) |
Feb 16, 2006 | 7.350 | 7.350 | 7.250 | 7.350 | 2,262 | +0.06(+0.82%) |
Feb 15, 2006 | 7.290 | 7.290 | 7.250 | 7.290 | 3,155 | +0.04(+0.55%) |
Feb 14, 2006 | 7.250 | 7.250 | 7.150 | 7.250 | 19,862 | -0.05(-0.68%) |
Feb 13, 2006 | 7.300 | 7.300 | 7.300 | 7.300 | 41,352 | +0.00(+0.00%) |
Feb 10, 2006 | 7.300 | 7.350 | 7.270 | 7.300 | 1,974 | -0.10(-1.35%) |
Feb 09, 2006 | 7.400 | 7.400 | 7.300 | 7.400 | 5,073 | +0.45(+6.47%) |
Feb 08, 2006 | 6.950 | 7.250 | 6.950 | 6.950 | 3,097 | -0.30(-4.14%) |
Feb 07, 2006 | 7.250 | 7.250 | 7.100 | 7.250 | 3,819 | +0.00(+0.00%) |
Feb 06, 2006 | 7.250 | 7.250 | 7.250 | 7.250 | 1,894 | +0.00(+0.00%) |
Feb 03, 2006 | 7.250 | 7.250 | 7.200 | 7.250 | 3,761 | +0.10(+1.40%) |
Feb 02, 2006 | 7.150 | 7.150 | 6.900 | 7.150 | 2,397 | -0.05(-0.69%) |