Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.113 | 8.177 | 8.111 | 8.149 | 318,412 | -0.02(-0.28%) |
Apr 27, 2006 | 8.071 | 8.181 | 8.046 | 8.172 | 880,075 | +0.05(+0.61%) |
Apr 26, 2006 | 8.120 | 8.153 | 8.114 | 8.122 | 525,248 | +0.06(+0.78%) |
Apr 25, 2006 | 8.118 | 8.130 | 8.021 | 8.059 | 546,806 | +0.03(+0.40%) |
Apr 24, 2006 | 8.013 | 8.044 | 8.004 | 8.027 | 593,708 | -0.03(-0.43%) |
Apr 21, 2006 | 8.069 | 8.088 | 8.034 | 8.061 | 547,971 | +0.10(+1.25%) |
Apr 20, 2006 | 7.989 | 7.983 | 7.916 | 7.962 | 533,988 | +0.03(+0.34%) |
Apr 19, 2006 | 7.868 | 7.950 | 7.867 | 7.935 | 1,331,620 | +0.12(+1.59%) |
Apr 18, 2006 | 7.788 | 7.823 | 7.785 | 7.811 | 711,110 | +0.06(+0.79%) |
Apr 17, 2006 | 7.725 | 7.809 | 7.725 | 7.750 | 399,107 | +0.00(+0.05%) |
Apr 13, 2006 | 7.731 | 7.765 | 7.710 | 7.746 | 471,937 | +0.02(+0.20%) |
Apr 12, 2006 | 7.735 | 7.756 | 7.710 | 7.731 | 322,490 | -0.02(-0.25%) |
Apr 11, 2006 | 7.781 | 7.807 | 7.743 | 7.750 | 317,538 | -0.04(-0.49%) |
Apr 10, 2006 | 7.769 | 7.802 | 7.756 | 7.788 | 333,560 | -0.01(-0.07%) |
Apr 07, 2006 | 7.857 | 7.861 | 7.746 | 7.794 | 1,259,082 | -0.02(-0.32%) |
Apr 06, 2006 | 7.832 | 7.836 | 7.786 | 7.819 | 485,337 | -0.10(-1.25%) |
Apr 05, 2006 | 7.872 | 7.962 | 7.847 | 7.918 | 906,585 | +0.05(+0.63%) |
Apr 04, 2006 | 7.859 | 7.876 | 7.840 | 7.868 | 406,681 | +0.02(+0.27%) |
Apr 03, 2006 | 7.752 | 7.868 | 7.748 | 7.847 | 880,366 | +0.02(+0.19%) |
Mar 31, 2006 | 7.886 | 7.886 | 7.832 | 7.832 | 574,190 | +0.00(+0.02%) |
Mar 30, 2006 | 7.802 | 7.851 | 7.802 | 7.830 | 663,334 | +0.12(+1.61%) |
Mar 29, 2006 | 7.666 | 7.723 | 7.666 | 7.706 | 797,340 | -0.02(-0.20%) |
Mar 28, 2006 | 7.762 | 7.790 | 7.704 | 7.722 | 1,014,956 | -0.06(-0.71%) |
Mar 27, 2006 | 7.739 | 7.777 | 7.739 | 7.777 | 1,171,977 | -0.06(-0.83%) |
Mar 24, 2006 | 7.832 | 7.868 | 7.823 | 7.842 | 404,351 | -0.02(-0.24%) |
Mar 23, 2006 | 7.928 | 7.937 | 7.819 | 7.861 | 779,279 | -0.06(-0.70%) |
Mar 22, 2006 | 7.865 | 7.929 | 7.865 | 7.916 | 821,520 | +0.09(+1.15%) |
Mar 21, 2006 | 7.847 | 7.878 | 7.817 | 7.826 | 1,145,176 | -0.12(-1.56%) |
Mar 20, 2006 | 7.947 | 7.960 | 7.916 | 7.950 | 615,849 | -0.04(-0.45%) |
Mar 17, 2006 | 7.990 | 8.000 | 7.943 | 7.987 | 422,704 | +0.02(+0.19%) |
Mar 16, 2006 | 7.935 | 7.998 | 7.930 | 7.971 | 572,733 | +0.00(+0.05%) |
Mar 15, 2006 | 7.947 | 7.970 | 7.907 | 7.968 | 637,698 | -0.01(-0.07%) |
Mar 14, 2006 | 7.893 | 7.992 | 7.888 | 7.973 | 869,296 | +0.06(+0.80%) |
Mar 13, 2006 | 7.910 | 7.949 | 7.899 | 7.910 | 793,262 | -0.06(-0.72%) |
Mar 10, 2006 | 7.926 | 7.989 | 7.908 | 7.968 | 783,648 | +0.03(+0.41%) |
Mar 09, 2006 | 7.918 | 7.970 | 7.918 | 7.935 | 435,522 | +0.01(+0.10%) |
Mar 08, 2006 | 7.922 | 7.958 | 7.903 | 7.928 | 358,322 | -0.03(-0.43%) |
Mar 07, 2006 | 7.912 | 7.990 | 7.907 | 7.962 | 1,116,626 | -0.00(-0.02%) |
Mar 06, 2006 | 7.935 | 7.990 | 7.916 | 7.964 | 464,362 | -0.05(-0.60%) |
Mar 03, 2006 | 7.977 | 8.032 | 7.975 | 8.011 | 624,879 | +0.02(+0.31%) |
Mar 02, 2006 | 7.971 | 7.998 | 7.943 | 7.987 | 565,159 | -0.06(-0.69%) |
Mar 01, 2006 | 8.099 | 8.107 | 8.032 | 8.042 | 1,155,955 | +0.12(+1.49%) |
Feb 28, 2006 | 7.987 | 7.945 | 7.908 | 7.924 | 835,795 | -0.06(-0.79%) |
Feb 27, 2006 | 7.945 | 8.011 | 7.945 | 7.987 | 660,129 | +0.03(+0.36%) |
Feb 24, 2006 | 7.968 | 7.985 | 7.945 | 7.958 | 478,055 | -0.04(-0.48%) |
Feb 23, 2006 | 8.000 | 8.011 | 7.968 | 7.996 | 668,577 | -0.04(-0.52%) |
Feb 22, 2006 | 7.971 | 8.048 | 7.971 | 8.038 | 992,816 | +0.06(+0.69%) |
Feb 21, 2006 | 7.987 | 8.011 | 7.971 | 7.983 | 647,602 | -0.03(-0.33%) |
Feb 17, 2006 | 7.950 | 8.038 | 7.947 | 8.010 | 723,345 | -0.02(-0.24%) |
Feb 16, 2006 | 7.950 | 8.029 | 7.937 | 8.029 | 875,123 | -0.03(-0.43%) |
Feb 15, 2006 | 8.055 | 8.118 | 8.025 | 8.063 | 621,966 | +0.02(+0.26%) |
Feb 14, 2006 | 7.956 | 8.050 | 7.945 | 8.042 | 715,771 | -0.02(-0.28%) |
Feb 13, 2006 | 8.025 | 8.093 | 8.017 | 8.065 | 628,084 | +0.01(+0.09%) |
Feb 10, 2006 | 8.078 | 8.084 | 8.015 | 8.057 | 802,002 | -0.09(-1.15%) |
Feb 09, 2006 | 8.162 | 8.181 | 8.120 | 8.151 | 588,173 | +0.14(+1.74%) |
Feb 08, 2006 | 7.987 | 8.038 | 7.970 | 8.011 | 522,626 | +0.04(+0.45%) |
Feb 07, 2006 | 7.945 | 7.996 | 7.941 | 7.975 | 485,629 | -0.02(-0.26%) |
Feb 06, 2006 | 8.017 | 8.036 | 7.970 | 7.996 | 550,884 | -0.05(-0.66%) |
Feb 03, 2006 | 8.023 | 8.086 | 8.004 | 8.050 | 415,421 | -0.04(-0.54%) |
Feb 02, 2006 | 8.168 | 8.185 | 8.086 | 8.093 | 461,449 | -0.07(-0.91%) |