Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.279 | 8.396 | 8.260 | 8.376 | 642,436 | +0.11(+1.32%) |
Apr 27, 2006 | 8.409 | 8.410 | 8.243 | 8.266 | 615,507 | -0.18(-2.09%) |
Apr 26, 2006 | 8.474 | 8.581 | 8.441 | 8.443 | 577,038 | -0.03(-0.37%) |
Apr 25, 2006 | 8.648 | 8.734 | 8.416 | 8.474 | 1,596,473 | -0.19(-2.14%) |
Apr 24, 2006 | 8.667 | 8.704 | 8.555 | 8.660 | 580,885 | -0.01(-0.08%) |
Apr 21, 2006 | 8.657 | 8.746 | 8.630 | 8.667 | 646,283 | +0.06(+0.71%) |
Apr 20, 2006 | 8.500 | 8.695 | 8.500 | 8.605 | 659,747 | +0.11(+1.24%) |
Apr 19, 2006 | 8.371 | 8.500 | 8.344 | 8.500 | 779,002 | +0.13(+1.55%) |
Apr 18, 2006 | 8.307 | 8.383 | 8.279 | 8.370 | 675,135 | +0.06(+0.76%) |
Apr 17, 2006 | 8.318 | 8.370 | 8.256 | 8.307 | 346,223 | -0.03(-0.32%) |
Apr 13, 2006 | 8.202 | 8.382 | 8.168 | 8.333 | 869,404 | +0.13(+1.60%) |
Apr 12, 2006 | 8.025 | 8.227 | 8.012 | 8.202 | 398,156 | +0.16(+2.04%) |
Apr 11, 2006 | 8.136 | 8.169 | 7.996 | 8.038 | 405,850 | -0.13(-1.55%) |
Apr 10, 2006 | 8.158 | 8.274 | 8.118 | 8.165 | 511,640 | -0.08(-0.91%) |
Apr 07, 2006 | 8.409 | 8.448 | 8.225 | 8.240 | 469,324 | -0.13(-1.55%) |
Apr 06, 2006 | 8.295 | 8.447 | 8.253 | 8.370 | 675,135 | +0.06(+0.75%) |
Apr 05, 2006 | 8.214 | 8.314 | 8.174 | 8.308 | 382,768 | +0.11(+1.30%) |
Apr 04, 2006 | 8.085 | 8.279 | 8.079 | 8.201 | 675,135 | +0.08(+1.04%) |
Apr 03, 2006 | 8.017 | 8.136 | 7.999 | 8.117 | 400,080 | +0.11(+1.40%) |
Mar 31, 2006 | 8.009 | 8.053 | 7.947 | 8.004 | 390,462 | +0.03(+0.40%) |
Mar 30, 2006 | 8.027 | 8.045 | 7.956 | 7.973 | 246,203 | -0.04(-0.52%) |
Mar 29, 2006 | 7.882 | 8.060 | 7.873 | 8.014 | 971,348 | +0.15(+1.85%) |
Mar 28, 2006 | 8.019 | 8.025 | 7.869 | 7.869 | 427,008 | -0.17(-2.10%) |
Mar 27, 2006 | 8.080 | 8.152 | 7.983 | 8.038 | 346,223 | -0.04(-0.52%) |
Mar 24, 2006 | 7.896 | 8.084 | 7.896 | 8.080 | 321,218 | +0.20(+2.48%) |
Mar 23, 2006 | 7.965 | 7.993 | 7.835 | 7.884 | 353,917 | -0.10(-1.21%) |
Mar 22, 2006 | 7.799 | 7.980 | 7.744 | 7.980 | 586,655 | +0.17(+2.16%) |
Mar 21, 2006 | 7.840 | 8.001 | 7.812 | 7.812 | 503,947 | -0.01(-0.09%) |
Mar 20, 2006 | 7.819 | 7.900 | 7.772 | 7.819 | 1,323,341 | +0.08(+1.01%) |
Mar 17, 2006 | 7.596 | 7.741 | 7.589 | 7.741 | 1,204,087 | +0.16(+2.09%) |
Mar 16, 2006 | 7.528 | 7.587 | 7.528 | 7.583 | 630,895 | +0.06(+0.82%) |
Mar 15, 2006 | 7.389 | 7.522 | 7.389 | 7.521 | 686,675 | +0.15(+2.07%) |
Mar 14, 2006 | 7.379 | 7.500 | 7.284 | 7.368 | 915,567 | -0.01(-0.15%) |
Mar 13, 2006 | 7.438 | 7.575 | 7.379 | 7.379 | 661,670 | -0.06(-0.79%) |
Mar 10, 2006 | 7.261 | 7.439 | 7.162 | 7.438 | 544,339 | +0.16(+2.26%) |
Mar 09, 2006 | 7.372 | 7.396 | 7.216 | 7.274 | 494,329 | -0.09(-1.17%) |
Mar 08, 2006 | 7.318 | 7.442 | 7.188 | 7.360 | 561,650 | +0.03(+0.40%) |
Mar 07, 2006 | 7.393 | 7.393 | 7.271 | 7.331 | 519,334 | -0.05(-0.70%) |
Mar 06, 2006 | 7.513 | 7.513 | 7.335 | 7.383 | 357,763 | -0.14(-1.89%) |
Mar 03, 2006 | 7.505 | 7.541 | 7.435 | 7.524 | 823,241 | +0.03(+0.43%) |
Mar 02, 2006 | 7.524 | 7.538 | 7.429 | 7.492 | 725,145 | -0.03(-0.42%) |
Mar 01, 2006 | 7.216 | 7.525 | 7.156 | 7.524 | 1,029,052 | +0.31(+4.27%) |
Feb 28, 2006 | 7.214 | 7.231 | 7.045 | 7.216 | 609,737 | +0.00(+0.03%) |
Feb 27, 2006 | 7.130 | 7.216 | 7.115 | 7.214 | 609,737 | +0.04(+0.55%) |
Feb 24, 2006 | 7.206 | 7.206 | 7.123 | 7.175 | 850,170 | -0.05(-0.72%) |
Feb 23, 2006 | 7.104 | 7.229 | 7.094 | 7.227 | 467,401 | +0.12(+1.63%) |
Feb 22, 2006 | 7.122 | 7.158 | 7.111 | 7.111 | 815,547 | -0.02(-0.23%) |
Feb 21, 2006 | 7.138 | 7.145 | 7.086 | 7.127 | 496,253 | -0.00(-0.01%) |
Feb 17, 2006 | 6.982 | 7.136 | 6.946 | 7.128 | 542,416 | +0.17(+2.37%) |
Feb 16, 2006 | 6.891 | 6.989 | 6.852 | 6.962 | 475,095 | +0.09(+1.28%) |
Feb 15, 2006 | 6.837 | 6.889 | 6.785 | 6.875 | 400,080 | +0.06(+0.86%) |
Feb 14, 2006 | 6.683 | 6.816 | 6.590 | 6.816 | 963,654 | +0.14(+2.15%) |
Feb 13, 2006 | 6.813 | 6.856 | 6.672 | 6.672 | 753,997 | -0.18(-2.63%) |
Feb 10, 2006 | 6.935 | 6.935 | 6.739 | 6.852 | 530,875 | -0.09(-1.35%) |
Feb 09, 2006 | 6.943 | 7.045 | 6.943 | 6.946 | 373,151 | +0.02(+0.22%) |
Feb 08, 2006 | 6.917 | 6.941 | 6.830 | 6.931 | 275,055 | +0.02(+0.35%) |
Feb 07, 2006 | 7.030 | 7.039 | 6.890 | 6.907 | 517,411 | -0.12(-1.75%) |
Feb 06, 2006 | 6.977 | 7.045 | 6.943 | 7.030 | 613,584 | +0.04(+0.57%) |
Feb 03, 2006 | 6.972 | 7.019 | 6.928 | 6.990 | 565,497 | +0.01(+0.19%) |
Feb 02, 2006 | 7.100 | 7.130 | 6.935 | 6.977 | 607,814 | -0.14(-1.90%) |