Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.774 | 7.795 | 7.769 | 7.787 | 18,390 | +0.03(+0.34%) |
Apr 27, 2006 | 7.782 | 7.787 | 7.743 | 7.761 | 43,446 | -0.03(-0.34%) |
Apr 26, 2006 | 7.782 | 7.791 | 7.756 | 7.787 | 51,951 | +0.02(+0.28%) |
Apr 25, 2006 | 7.765 | 7.782 | 7.704 | 7.765 | 46,894 | +0.02(+0.28%) |
Apr 24, 2006 | 7.730 | 7.778 | 7.730 | 7.743 | 62,296 | +0.00(+0.00%) |
Apr 21, 2006 | 7.713 | 7.782 | 7.713 | 7.743 | 70,112 | +0.03(+0.39%) |
Apr 20, 2006 | 7.739 | 7.739 | 7.713 | 7.713 | 29,883 | -0.05(-0.62%) |
Apr 19, 2006 | 7.769 | 7.769 | 7.700 | 7.761 | 47,584 | -0.01(-0.11%) |
Apr 18, 2006 | 7.800 | 7.800 | 7.748 | 7.769 | 47,814 | +0.01(+0.17%) |
Apr 17, 2006 | 7.765 | 7.774 | 7.748 | 7.756 | 37,239 | +0.00(+0.00%) |
Apr 13, 2006 | 7.739 | 7.796 | 7.735 | 7.756 | 26,435 | +0.02(+0.22%) |
Apr 12, 2006 | 7.743 | 7.756 | 7.700 | 7.739 | 38,389 | -0.02(-0.28%) |
Apr 11, 2006 | 7.709 | 7.765 | 7.709 | 7.761 | 18,849 | +0.04(+0.50%) |
Apr 10, 2006 | 7.722 | 7.778 | 7.722 | 7.722 | 25,516 | +0.01(+0.18%) |
Apr 07, 2006 | 7.743 | 7.800 | 7.709 | 7.709 | 27,355 | -0.08(-1.06%) |
Apr 06, 2006 | 7.804 | 7.804 | 7.765 | 7.791 | 28,734 | +0.03(+0.34%) |
Apr 05, 2006 | 7.800 | 7.822 | 7.726 | 7.765 | 97,007 | -0.05(-0.61%) |
Apr 04, 2006 | 7.826 | 7.852 | 7.796 | 7.813 | 48,963 | +0.03(+0.34%) |
Apr 03, 2006 | 7.787 | 7.809 | 7.765 | 7.787 | 28,964 | +0.00(+0.00%) |
Mar 31, 2006 | 7.765 | 7.800 | 7.748 | 7.787 | 21,378 | +0.02(+0.28%) |
Mar 30, 2006 | 7.791 | 7.791 | 7.765 | 7.765 | 31,263 | -0.03(-0.33%) |
Mar 29, 2006 | 7.700 | 7.817 | 7.700 | 7.791 | 49,653 | +0.05(+0.62%) |
Mar 28, 2006 | 7.643 | 7.778 | 7.643 | 7.743 | 63,445 | -0.01(-0.11%) |
Mar 27, 2006 | 7.709 | 7.796 | 7.709 | 7.752 | 65,744 | -0.04(-0.50%) |
Mar 24, 2006 | 7.787 | 7.822 | 7.761 | 7.791 | 34,941 | +0.03(+0.39%) |
Mar 23, 2006 | 7.735 | 7.782 | 7.735 | 7.761 | 46,894 | +0.06(+0.79%) |
Mar 22, 2006 | 7.713 | 7.782 | 7.700 | 7.700 | 24,136 | -0.01(-0.17%) |
Mar 21, 2006 | 7.722 | 7.722 | 7.665 | 7.713 | 23,447 | +0.01(+0.17%) |
Mar 20, 2006 | 7.787 | 7.800 | 7.700 | 7.700 | 24,366 | -0.09(-1.17%) |
Mar 17, 2006 | 7.756 | 7.791 | 7.709 | 7.791 | 54,020 | +0.03(+0.34%) |
Mar 16, 2006 | 7.604 | 7.765 | 7.578 | 7.765 | 75,858 | +0.14(+1.88%) |
Mar 15, 2006 | 7.582 | 7.639 | 7.582 | 7.622 | 42,067 | -0.01(-0.17%) |
Mar 14, 2006 | 7.539 | 7.665 | 7.539 | 7.635 | 95,628 | +0.09(+1.15%) |
Mar 13, 2006 | 7.482 | 7.682 | 7.482 | 7.548 | 61,146 | +0.00(+0.00%) |
Mar 10, 2006 | 7.539 | 7.548 | 7.517 | 7.548 | 56,089 | +0.01(+0.12%) |
Mar 09, 2006 | 7.591 | 7.604 | 7.508 | 7.539 | 47,584 | +0.03(+0.46%) |
Mar 08, 2006 | 7.465 | 7.526 | 7.439 | 7.504 | 49,883 | +0.04(+0.58%) |
Mar 07, 2006 | 7.417 | 7.487 | 7.395 | 7.461 | 139,304 | -0.02(-0.29%) |
Mar 06, 2006 | 7.569 | 7.578 | 7.395 | 7.482 | 211,025 | -0.10(-1.26%) |
Mar 03, 2006 | 7.613 | 7.626 | 7.526 | 7.578 | 53,331 | -0.08(-1.02%) |
Mar 02, 2006 | 7.687 | 7.709 | 7.622 | 7.656 | 78,847 | -0.06(-0.73%) |
Mar 01, 2006 | 7.722 | 7.743 | 7.691 | 7.713 | 35,400 | -0.00(-0.06%) |
Feb 28, 2006 | 7.730 | 7.765 | 7.704 | 7.717 | 48,963 | -0.01(-0.17%) |
Feb 27, 2006 | 7.700 | 7.748 | 7.661 | 7.730 | 50,342 | +0.05(+0.68%) |
Feb 24, 2006 | 7.613 | 7.700 | 7.604 | 7.678 | 71,031 | +0.08(+1.03%) |
Feb 23, 2006 | 7.582 | 7.604 | 7.569 | 7.600 | 35,860 | +0.03(+0.34%) |
Feb 22, 2006 | 7.591 | 7.595 | 7.543 | 7.574 | 72,180 | -0.02(-0.23%) |
Feb 21, 2006 | 7.539 | 7.591 | 7.535 | 7.591 | 53,101 | +0.05(+0.69%) |
Feb 17, 2006 | 7.521 | 7.548 | 7.491 | 7.539 | 74,249 | +0.02(+0.29%) |
Feb 16, 2006 | 7.530 | 7.569 | 7.508 | 7.517 | 92,639 | -0.01(-0.12%) |
Feb 15, 2006 | 7.513 | 7.539 | 7.504 | 7.526 | 55,629 | +0.01(+0.17%) |
Feb 14, 2006 | 7.421 | 7.513 | 7.408 | 7.513 | 70,571 | +0.11(+1.53%) |
Feb 13, 2006 | 7.487 | 7.487 | 7.352 | 7.400 | 160,223 | -0.08(-1.10%) |
Feb 10, 2006 | 7.630 | 7.630 | 7.482 | 7.482 | 132,638 | -0.15(-1.94%) |
Feb 09, 2006 | 7.765 | 7.765 | 7.630 | 7.630 | 94,019 | -0.03(-0.34%) |
Feb 08, 2006 | 7.669 | 7.691 | 7.582 | 7.656 | 36,090 | +0.07(+0.98%) |
Feb 07, 2006 | 7.600 | 7.635 | 7.578 | 7.582 | 42,986 | -0.02(-0.23%) |
Feb 06, 2006 | 7.635 | 7.652 | 7.595 | 7.600 | 18,160 | -0.03(-0.34%) |
Feb 03, 2006 | 7.678 | 7.735 | 7.574 | 7.626 | 62,985 | -0.10(-1.35%) |
Feb 02, 2006 | 7.809 | 7.809 | 7.700 | 7.730 | 62,985 | -0.06(-0.73%) |