Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.278 | 8.394 | 8.258 | 8.374 | 642,546 | +0.11(+1.32%) |
Apr 27, 2006 | 8.408 | 8.408 | 8.242 | 8.265 | 615,613 | -0.18(-2.09%) |
Apr 26, 2006 | 8.473 | 8.579 | 8.440 | 8.442 | 577,137 | -0.03(-0.37%) |
Apr 25, 2006 | 8.647 | 8.733 | 8.415 | 8.473 | 1,596,748 | -0.19(-2.14%) |
Apr 24, 2006 | 8.665 | 8.703 | 8.554 | 8.658 | 580,985 | -0.01(-0.08%) |
Apr 21, 2006 | 8.656 | 8.744 | 8.629 | 8.665 | 646,394 | +0.06(+0.71%) |
Apr 20, 2006 | 8.499 | 8.693 | 8.499 | 8.604 | 659,861 | +0.11(+1.24%) |
Apr 19, 2006 | 8.369 | 8.499 | 8.343 | 8.499 | 779,136 | +0.13(+1.55%) |
Apr 18, 2006 | 8.305 | 8.381 | 8.278 | 8.369 | 675,251 | +0.06(+0.76%) |
Apr 17, 2006 | 8.317 | 8.369 | 8.255 | 8.305 | 346,282 | -0.03(-0.32%) |
Apr 13, 2006 | 8.201 | 8.381 | 8.166 | 8.332 | 869,554 | +0.13(+1.60%) |
Apr 12, 2006 | 8.024 | 8.226 | 8.010 | 8.201 | 398,225 | +0.16(+2.04%) |
Apr 11, 2006 | 8.135 | 8.168 | 7.995 | 8.037 | 405,920 | -0.13(-1.55%) |
Apr 10, 2006 | 8.157 | 8.273 | 8.117 | 8.164 | 511,728 | -0.08(-0.91%) |
Apr 07, 2006 | 8.408 | 8.447 | 8.223 | 8.239 | 469,405 | -0.13(-1.55%) |
Apr 06, 2006 | 8.294 | 8.446 | 8.252 | 8.369 | 675,251 | +0.06(+0.75%) |
Apr 05, 2006 | 8.213 | 8.312 | 8.173 | 8.307 | 382,834 | +0.11(+1.30%) |
Apr 04, 2006 | 8.084 | 8.277 | 8.078 | 8.200 | 675,251 | +0.08(+1.04%) |
Apr 03, 2006 | 8.016 | 8.135 | 7.997 | 8.115 | 400,148 | +0.11(+1.40%) |
Mar 31, 2006 | 8.008 | 8.052 | 7.945 | 8.003 | 390,530 | +0.03(+0.40%) |
Mar 30, 2006 | 8.026 | 8.043 | 7.955 | 7.971 | 246,245 | -0.04(-0.52%) |
Mar 29, 2006 | 7.880 | 8.059 | 7.871 | 8.013 | 971,515 | +0.15(+1.85%) |
Mar 28, 2006 | 8.018 | 8.023 | 7.867 | 7.867 | 427,082 | -0.17(-2.10%) |
Mar 27, 2006 | 8.078 | 8.151 | 7.982 | 8.036 | 346,282 | -0.04(-0.52%) |
Mar 24, 2006 | 7.894 | 8.083 | 7.894 | 8.078 | 321,273 | +0.20(+2.48%) |
Mar 23, 2006 | 7.963 | 7.992 | 7.833 | 7.883 | 353,977 | -0.10(-1.21%) |
Mar 22, 2006 | 7.798 | 7.979 | 7.743 | 7.979 | 586,756 | +0.17(+2.16%) |
Mar 21, 2006 | 7.839 | 7.999 | 7.811 | 7.811 | 504,033 | -0.01(-0.09%) |
Mar 20, 2006 | 7.817 | 7.898 | 7.771 | 7.818 | 1,323,569 | +0.08(+1.01%) |
Mar 17, 2006 | 7.594 | 7.740 | 7.588 | 7.740 | 1,204,294 | +0.16(+2.09%) |
Mar 16, 2006 | 7.527 | 7.586 | 7.527 | 7.581 | 631,004 | +0.06(+0.82%) |
Mar 15, 2006 | 7.388 | 7.521 | 7.388 | 7.520 | 686,794 | +0.15(+2.07%) |
Mar 14, 2006 | 7.378 | 7.498 | 7.282 | 7.367 | 915,725 | -0.01(-0.15%) |
Mar 13, 2006 | 7.437 | 7.574 | 7.378 | 7.378 | 661,784 | -0.06(-0.79%) |
Mar 10, 2006 | 7.260 | 7.437 | 7.161 | 7.437 | 544,433 | +0.16(+2.26%) |
Mar 09, 2006 | 7.371 | 7.394 | 7.215 | 7.273 | 494,414 | -0.09(-1.17%) |
Mar 08, 2006 | 7.316 | 7.441 | 7.187 | 7.359 | 561,747 | +0.03(+0.40%) |
Mar 07, 2006 | 7.392 | 7.392 | 7.269 | 7.329 | 519,424 | -0.05(-0.70%) |
Mar 06, 2006 | 7.511 | 7.511 | 7.333 | 7.381 | 357,825 | -0.14(-1.89%) |
Mar 03, 2006 | 7.503 | 7.539 | 7.433 | 7.523 | 823,383 | +0.03(+0.43%) |
Mar 02, 2006 | 7.523 | 7.537 | 7.428 | 7.491 | 725,270 | -0.03(-0.42%) |
Mar 01, 2006 | 7.215 | 7.524 | 7.155 | 7.523 | 1,029,229 | +0.31(+4.27%) |
Feb 28, 2006 | 7.213 | 7.229 | 7.043 | 7.215 | 609,842 | +0.00(+0.03%) |
Feb 27, 2006 | 7.129 | 7.215 | 7.114 | 7.213 | 609,842 | +0.04(+0.55%) |
Feb 24, 2006 | 7.205 | 7.205 | 7.121 | 7.173 | 850,316 | -0.05(-0.72%) |
Feb 23, 2006 | 7.103 | 7.228 | 7.093 | 7.225 | 467,481 | +0.12(+1.63%) |
Feb 22, 2006 | 7.121 | 7.157 | 7.109 | 7.109 | 815,688 | -0.02(-0.23%) |
Feb 21, 2006 | 7.137 | 7.144 | 7.085 | 7.126 | 496,338 | -0.00(-0.01%) |
Feb 17, 2006 | 6.981 | 7.134 | 6.945 | 7.127 | 542,509 | +0.17(+2.37%) |
Feb 16, 2006 | 6.890 | 6.988 | 6.851 | 6.961 | 475,176 | +0.09(+1.28%) |
Feb 15, 2006 | 6.835 | 6.887 | 6.783 | 6.873 | 400,148 | +0.06(+0.86%) |
Feb 14, 2006 | 6.682 | 6.815 | 6.589 | 6.815 | 963,820 | +0.14(+2.15%) |
Feb 13, 2006 | 6.812 | 6.855 | 6.671 | 6.671 | 754,126 | -0.18(-2.63%) |
Feb 10, 2006 | 6.934 | 6.934 | 6.738 | 6.851 | 530,966 | -0.09(-1.35%) |
Feb 09, 2006 | 6.942 | 7.043 | 6.942 | 6.945 | 373,215 | +0.02(+0.22%) |
Feb 08, 2006 | 6.916 | 6.939 | 6.829 | 6.930 | 275,102 | +0.02(+0.35%) |
Feb 07, 2006 | 7.029 | 7.038 | 6.888 | 6.906 | 517,500 | -0.12(-1.75%) |
Feb 06, 2006 | 6.976 | 7.043 | 6.942 | 7.029 | 613,690 | +0.04(+0.57%) |
Feb 03, 2006 | 6.971 | 7.017 | 6.926 | 6.989 | 565,595 | +0.01(+0.19%) |
Feb 02, 2006 | 7.098 | 7.129 | 6.934 | 6.976 | 607,918 | -0.14(-1.90%) |