Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.515 | 7.788 | 7.512 | 7.772 | 8,379,133 | +0.26(+3.47%) |
Apr 27, 2006 | 7.454 | 7.596 | 7.439 | 7.512 | 6,145,219 | -0.01(-0.15%) |
Apr 26, 2006 | 7.473 | 7.623 | 7.442 | 7.523 | 4,590,081 | +0.07(+0.93%) |
Apr 25, 2006 | 7.550 | 7.592 | 7.446 | 7.454 | 6,907,669 | -0.08(-1.07%) |
Apr 24, 2006 | 7.523 | 7.577 | 7.473 | 7.535 | 4,584,868 | -0.01(-0.15%) |
Apr 21, 2006 | 7.642 | 7.673 | 7.512 | 7.546 | 5,090,300 | -0.08(-1.11%) |
Apr 20, 2006 | 7.611 | 7.673 | 7.577 | 7.630 | 5,727,631 | +0.01(+0.10%) |
Apr 19, 2006 | 7.623 | 7.676 | 7.546 | 7.623 | 5,794,361 | +0.03(+0.35%) |
Apr 18, 2006 | 7.496 | 7.615 | 7.462 | 7.596 | 8,834,258 | +0.09(+1.23%) |
Apr 17, 2006 | 7.527 | 7.554 | 7.446 | 7.504 | 5,544,903 | -0.06(-0.81%) |
Apr 13, 2006 | 7.519 | 7.653 | 7.519 | 7.565 | 6,339,676 | +0.05(+0.61%) |
Apr 12, 2006 | 7.634 | 7.642 | 7.504 | 7.519 | 9,477,583 | -0.10(-1.26%) |
Apr 11, 2006 | 7.688 | 7.703 | 7.569 | 7.615 | 6,375,127 | -0.05(-0.65%) |
Apr 10, 2006 | 7.638 | 7.746 | 7.623 | 7.665 | 8,627,288 | +0.02(+0.20%) |
Apr 07, 2006 | 7.757 | 7.776 | 7.646 | 7.650 | 7,846,852 | -0.09(-1.19%) |
Apr 06, 2006 | 7.822 | 7.849 | 7.703 | 7.742 | 6,931,651 | -0.11(-1.42%) |
Apr 05, 2006 | 7.861 | 7.876 | 7.818 | 7.853 | 4,717,808 | -0.02(-0.24%) |
Apr 04, 2006 | 7.753 | 7.903 | 7.723 | 7.872 | 6,722,074 | +0.10(+1.28%) |
Apr 03, 2006 | 7.803 | 7.903 | 7.757 | 7.772 | 6,974,139 | -0.04(-0.49%) |
Mar 31, 2006 | 7.703 | 7.864 | 7.703 | 7.811 | 9,692,894 | +0.14(+1.85%) |
Mar 30, 2006 | 7.780 | 7.807 | 7.650 | 7.669 | 7,975,621 | -0.14(-1.82%) |
Mar 29, 2006 | 7.792 | 7.884 | 7.742 | 7.811 | 5,055,371 | +0.00(+0.05%) |
Mar 28, 2006 | 7.872 | 7.872 | 7.742 | 7.807 | 6,180,930 | -0.08(-1.07%) |
Mar 27, 2006 | 7.964 | 7.968 | 7.815 | 7.891 | 5,420,044 | -0.10(-1.30%) |
Mar 24, 2006 | 7.957 | 8.045 | 7.910 | 7.995 | 6,632,666 | +0.00(+0.00%) |
Mar 23, 2006 | 7.980 | 8.018 | 7.811 | 7.995 | 8,477,144 | +0.01(+0.10%) |
Mar 22, 2006 | 7.857 | 8.022 | 7.765 | 7.987 | 10,492,098 | +0.11(+1.36%) |
Mar 21, 2006 | 7.822 | 7.930 | 7.803 | 7.880 | 7,455,591 | +0.04(+0.49%) |
Mar 20, 2006 | 7.922 | 7.968 | 7.807 | 7.841 | 8,495,391 | -0.12(-1.45%) |
Mar 17, 2006 | 7.960 | 8.049 | 7.895 | 7.957 | 13,927,165 | -0.00(-0.05%) |
Mar 16, 2006 | 7.987 | 7.999 | 7.899 | 7.960 | 7,867,966 | -0.00(-0.05%) |
Mar 15, 2006 | 7.957 | 7.972 | 7.853 | 7.964 | 7,517,890 | +0.02(+0.19%) |
Mar 14, 2006 | 7.845 | 7.960 | 7.807 | 7.949 | 8,716,697 | +0.07(+0.83%) |
Mar 13, 2006 | 7.861 | 7.895 | 7.838 | 7.884 | 8,067,636 | +0.02(+0.24%) |
Mar 10, 2006 | 7.734 | 7.864 | 7.711 | 7.864 | 8,101,002 | +0.12(+1.59%) |
Mar 09, 2006 | 7.826 | 7.853 | 7.703 | 7.742 | 9,453,602 | -0.11(-1.42%) |
Mar 08, 2006 | 7.711 | 7.864 | 7.676 | 7.853 | 10,755,632 | +0.12(+1.59%) |
Mar 07, 2006 | 7.769 | 7.807 | 7.535 | 7.730 | 14,962,012 | +0.12(+1.61%) |
Mar 06, 2006 | 7.653 | 7.703 | 7.600 | 7.607 | 5,749,527 | -0.05(-0.65%) |
Mar 03, 2006 | 7.569 | 7.749 | 7.558 | 7.657 | 8,050,954 | +0.07(+0.86%) |
Mar 02, 2006 | 7.673 | 7.726 | 7.592 | 7.592 | 13,096,420 | -0.12(-1.59%) |
Mar 01, 2006 | 7.684 | 7.765 | 7.653 | 7.715 | 8,506,599 | +0.03(+0.35%) |
Feb 28, 2006 | 7.765 | 7.749 | 7.657 | 7.688 | 6,976,746 | -0.08(-0.99%) |
Feb 27, 2006 | 7.680 | 7.811 | 7.657 | 7.765 | 9,352,724 | +0.10(+1.25%) |
Feb 24, 2006 | 7.692 | 7.742 | 7.638 | 7.669 | 7,337,509 | -0.04(-0.55%) |
Feb 23, 2006 | 7.611 | 7.769 | 7.611 | 7.711 | 16,508,027 | +0.07(+0.85%) |
Feb 22, 2006 | 7.742 | 7.746 | 7.634 | 7.646 | 8,610,084 | -0.05(-0.65%) |
Feb 21, 2006 | 7.673 | 7.734 | 7.650 | 7.696 | 14,131,267 | +0.03(+0.40%) |
Feb 17, 2006 | 7.673 | 7.692 | 7.619 | 7.665 | 7,247,579 | -0.01(-0.15%) |
Feb 16, 2006 | 7.577 | 7.688 | 7.569 | 7.676 | 9,725,999 | +0.08(+1.06%) |
Feb 15, 2006 | 7.573 | 7.657 | 7.535 | 7.596 | 8,489,135 | -0.00(-0.05%) |
Feb 14, 2006 | 7.535 | 7.630 | 7.492 | 7.600 | 12,210,674 | +0.07(+0.97%) |
Feb 13, 2006 | 7.442 | 7.554 | 7.419 | 7.527 | 7,996,474 | +0.04(+0.51%) |
Feb 10, 2006 | 7.442 | 7.508 | 7.404 | 7.488 | 11,514,955 | +0.06(+0.83%) |
Feb 09, 2006 | 7.354 | 7.469 | 7.301 | 7.427 | 13,755,386 | +0.07(+0.94%) |
Feb 08, 2006 | 7.251 | 7.385 | 7.193 | 7.358 | 12,684,567 | +0.09(+1.21%) |
Feb 07, 2006 | 7.201 | 7.339 | 7.155 | 7.270 | 9,151,489 | +0.03(+0.48%) |
Feb 06, 2006 | 7.128 | 7.285 | 7.120 | 7.235 | 6,046,426 | +0.09(+1.23%) |
Feb 03, 2006 | 7.136 | 7.220 | 7.090 | 7.147 | 8,958,596 | +0.14(+1.97%) |
Feb 02, 2006 | 7.009 | 7.040 | 6.925 | 7.009 | 8,226,643 | -0.01(-0.11%) |