Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.910 | 7.925 | 7.850 | 7.901 | 95,120 | +0.05(+0.64%) |
Apr 27, 2006 | 7.833 | 7.928 | 7.779 | 7.850 | 86,350 | -0.01(-0.11%) |
Apr 26, 2006 | 7.797 | 7.889 | 7.797 | 7.859 | 74,544 | +0.05(+0.65%) |
Apr 25, 2006 | 7.812 | 7.842 | 7.782 | 7.809 | 96,131 | +0.01(+0.08%) |
Apr 24, 2006 | 7.753 | 7.803 | 7.750 | 7.803 | 97,481 | -0.01(-0.11%) |
Apr 21, 2006 | 7.767 | 7.827 | 7.729 | 7.812 | 128,513 | +0.04(+0.53%) |
Apr 20, 2006 | 7.708 | 7.842 | 7.679 | 7.770 | 171,351 | +0.12(+1.63%) |
Apr 19, 2006 | 7.619 | 7.711 | 7.619 | 7.646 | 122,104 | +0.00(+0.04%) |
Apr 18, 2006 | 7.590 | 7.797 | 7.584 | 7.643 | 167,640 | +0.06(+0.82%) |
Apr 17, 2006 | 7.575 | 7.598 | 7.501 | 7.581 | 83,314 | +0.02(+0.27%) |
Apr 13, 2006 | 7.619 | 7.637 | 7.560 | 7.560 | 32,381 | -0.06(-0.78%) |
Apr 12, 2006 | 7.649 | 7.708 | 7.501 | 7.619 | 120,755 | +0.01(+0.19%) |
Apr 11, 2006 | 7.693 | 7.738 | 7.545 | 7.604 | 126,826 | -0.12(-1.50%) |
Apr 10, 2006 | 7.720 | 7.770 | 7.708 | 7.720 | 135,259 | -0.01(-0.12%) |
Apr 07, 2006 | 7.806 | 7.839 | 7.649 | 7.729 | 111,647 | -0.07(-0.91%) |
Apr 06, 2006 | 7.797 | 7.874 | 7.797 | 7.800 | 65,099 | -0.02(-0.30%) |
Apr 05, 2006 | 7.856 | 7.901 | 7.815 | 7.824 | 86,350 | -0.05(-0.60%) |
Apr 04, 2006 | 7.824 | 7.931 | 7.800 | 7.871 | 77,917 | +0.03(+0.38%) |
Apr 03, 2006 | 7.738 | 7.853 | 7.732 | 7.842 | 101,528 | +0.13(+1.73%) |
Mar 31, 2006 | 7.679 | 7.735 | 7.667 | 7.708 | 99,842 | +0.04(+0.54%) |
Mar 30, 2006 | 7.604 | 7.714 | 7.604 | 7.667 | 87,024 | +0.00(+0.04%) |
Mar 29, 2006 | 7.613 | 7.676 | 7.590 | 7.664 | 127,501 | +0.06(+0.74%) |
Mar 28, 2006 | 7.622 | 7.631 | 7.560 | 7.607 | 118,731 | +0.01(+0.16%) |
Mar 27, 2006 | 7.655 | 7.658 | 7.593 | 7.596 | 107,937 | -0.06(-0.77%) |
Mar 24, 2006 | 7.596 | 7.664 | 7.563 | 7.655 | 128,175 | +0.07(+0.86%) |
Mar 23, 2006 | 7.560 | 7.604 | 7.536 | 7.590 | 130,199 | +0.06(+0.79%) |
Mar 22, 2006 | 7.518 | 7.551 | 7.441 | 7.530 | 109,624 | -0.06(-0.74%) |
Mar 21, 2006 | 7.581 | 7.619 | 7.560 | 7.587 | 127,501 | -0.01(-0.16%) |
Mar 20, 2006 | 7.619 | 7.622 | 7.510 | 7.598 | 127,164 | +0.01(+0.12%) |
Mar 17, 2006 | 7.590 | 7.643 | 7.551 | 7.590 | 88,711 | +0.03(+0.39%) |
Mar 16, 2006 | 7.510 | 7.593 | 7.486 | 7.560 | 109,961 | +0.09(+1.27%) |
Mar 15, 2006 | 7.406 | 7.471 | 7.400 | 7.465 | 124,465 | +0.07(+0.88%) |
Mar 14, 2006 | 7.367 | 7.403 | 7.361 | 7.400 | 147,739 | +0.03(+0.44%) |
Mar 13, 2006 | 7.388 | 7.403 | 7.349 | 7.367 | 117,719 | -0.03(-0.44%) |
Mar 10, 2006 | 7.465 | 7.465 | 7.335 | 7.400 | 167,977 | -0.07(-0.87%) |
Mar 09, 2006 | 7.441 | 7.486 | 7.432 | 7.465 | 99,842 | +0.00(+0.00%) |
Mar 08, 2006 | 7.524 | 7.524 | 7.394 | 7.465 | 117,044 | -0.06(-0.79%) |
Mar 07, 2006 | 7.590 | 7.634 | 7.492 | 7.524 | 114,009 | -0.08(-1.05%) |
Mar 06, 2006 | 7.637 | 7.637 | 7.569 | 7.604 | 47,560 | -0.03(-0.43%) |
Mar 03, 2006 | 7.649 | 7.663 | 7.607 | 7.637 | 102,540 | -0.02(-0.27%) |
Mar 02, 2006 | 7.637 | 7.708 | 7.628 | 7.658 | 121,767 | +0.01(+0.12%) |
Mar 01, 2006 | 7.578 | 7.649 | 7.560 | 7.649 | 97,481 | +0.07(+0.90%) |
Feb 28, 2006 | 7.539 | 7.590 | 7.501 | 7.581 | 177,759 | +0.04(+0.55%) |
Feb 27, 2006 | 7.518 | 7.539 | 7.489 | 7.539 | 98,830 | +0.02(+0.28%) |
Feb 24, 2006 | 7.424 | 7.518 | 7.418 | 7.518 | 127,838 | +0.12(+1.56%) |
Feb 23, 2006 | 7.406 | 7.412 | 7.341 | 7.403 | 119,406 | +0.02(+0.32%) |
Feb 22, 2006 | 7.412 | 7.424 | 7.367 | 7.379 | 155,834 | -0.02(-0.24%) |
Feb 21, 2006 | 7.382 | 7.441 | 7.355 | 7.397 | 160,894 | +0.04(+0.60%) |
Feb 17, 2006 | 7.240 | 7.361 | 7.240 | 7.352 | 102,203 | +0.12(+1.60%) |
Feb 16, 2006 | 7.263 | 7.290 | 7.195 | 7.237 | 104,901 | -0.07(-0.93%) |
Feb 15, 2006 | 7.195 | 7.323 | 7.175 | 7.305 | 217,899 | +0.12(+1.73%) |
Feb 14, 2006 | 7.175 | 7.183 | 7.115 | 7.180 | 246,570 | +0.01(+0.08%) |
Feb 13, 2006 | 7.175 | 7.228 | 7.133 | 7.175 | 286,709 | -0.15(-2.02%) |
Feb 10, 2006 | 7.450 | 7.450 | 7.281 | 7.323 | 127,838 | -0.11(-1.44%) |
Feb 09, 2006 | 7.468 | 7.501 | 7.418 | 7.429 | 82,639 | -0.01(-0.16%) |
Feb 08, 2006 | 7.498 | 7.515 | 7.415 | 7.441 | 124,802 | -0.08(-1.10%) |
Feb 07, 2006 | 7.545 | 7.545 | 7.447 | 7.524 | 114,009 | +0.02(+0.28%) |
Feb 06, 2006 | 7.560 | 7.590 | 7.501 | 7.504 | 137,957 | -0.07(-0.86%) |
Feb 03, 2006 | 7.596 | 7.596 | 7.518 | 7.569 | 114,009 | -0.01(-0.16%) |
Feb 02, 2006 | 7.679 | 7.693 | 7.563 | 7.581 | 104,901 | -0.09(-1.12%) |