Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.693 | 7.759 | 7.658 | 7.759 | 1,034,420 | +0.08(+1.00%) |
Apr 27, 2006 | 7.667 | 7.728 | 7.631 | 7.682 | 1,502,743 | -0.03(-0.36%) |
Apr 26, 2006 | 7.603 | 7.745 | 7.603 | 7.710 | 1,893,076 | +0.16(+2.16%) |
Apr 25, 2006 | 7.502 | 7.563 | 7.465 | 7.547 | 1,380,241 | +0.05(+0.61%) |
Apr 24, 2006 | 7.500 | 7.502 | 7.412 | 7.502 | 1,148,933 | +0.00(+0.02%) |
Apr 21, 2006 | 7.476 | 7.500 | 7.456 | 7.500 | 1,264,967 | +0.04(+0.47%) |
Apr 20, 2006 | 7.463 | 7.477 | 7.404 | 7.465 | 826,318 | +0.02(+0.26%) |
Apr 19, 2006 | 7.353 | 7.446 | 7.300 | 7.446 | 1,099,856 | +0.08(+1.14%) |
Apr 18, 2006 | 7.290 | 7.377 | 7.276 | 7.362 | 948,821 | +0.09(+1.23%) |
Apr 17, 2006 | 7.225 | 7.299 | 7.167 | 7.272 | 790,937 | +0.02(+0.27%) |
Apr 13, 2006 | 7.290 | 7.299 | 7.237 | 7.253 | 455,388 | -0.04(-0.50%) |
Apr 12, 2006 | 7.292 | 7.314 | 7.271 | 7.290 | 831,264 | -0.00(-0.05%) |
Apr 11, 2006 | 7.263 | 7.307 | 7.199 | 7.293 | 1,576,169 | -0.00(-0.05%) |
Apr 10, 2006 | 7.178 | 7.323 | 7.178 | 7.297 | 1,016,159 | +0.11(+1.56%) |
Apr 07, 2006 | 7.306 | 7.307 | 7.185 | 7.185 | 647,891 | -0.12(-1.61%) |
Apr 06, 2006 | 7.321 | 7.335 | 7.274 | 7.302 | 688,979 | -0.02(-0.24%) |
Apr 05, 2006 | 7.318 | 7.365 | 7.241 | 7.320 | 1,103,280 | +0.00(+0.02%) |
Apr 04, 2006 | 7.288 | 7.344 | 7.256 | 7.318 | 776,100 | -0.02(-0.22%) |
Apr 03, 2006 | 7.292 | 7.351 | 7.234 | 7.334 | 1,106,323 | +0.04(+0.58%) |
Mar 31, 2006 | 7.262 | 7.300 | 7.235 | 7.292 | 684,414 | +0.03(+0.43%) |
Mar 30, 2006 | 7.405 | 7.405 | 7.190 | 7.260 | 1,262,304 | +0.01(+0.12%) |
Mar 29, 2006 | 7.116 | 7.267 | 7.088 | 7.251 | 1,030,996 | +0.16(+2.22%) |
Mar 28, 2006 | 7.195 | 7.197 | 7.094 | 7.094 | 859,797 | -0.10(-1.39%) |
Mar 27, 2006 | 7.213 | 7.225 | 7.167 | 7.193 | 987,626 | -0.03(-0.39%) |
Mar 24, 2006 | 7.276 | 7.285 | 7.206 | 7.221 | 1,204,097 | -0.06(-0.82%) |
Mar 23, 2006 | 7.362 | 7.362 | 7.263 | 7.281 | 856,373 | -0.08(-1.10%) |
Mar 22, 2006 | 7.348 | 7.386 | 7.321 | 7.362 | 948,821 | +0.01(+0.17%) |
Mar 21, 2006 | 7.383 | 7.388 | 7.300 | 7.349 | 1,102,139 | +0.00(+0.02%) |
Mar 20, 2006 | 7.421 | 7.437 | 7.334 | 7.348 | 926,755 | -0.07(-0.92%) |
Mar 17, 2006 | 7.386 | 7.439 | 7.353 | 7.416 | 1,193,825 | +0.03(+0.40%) |
Mar 16, 2006 | 7.414 | 7.414 | 7.365 | 7.386 | 653,218 | -0.01(-0.12%) |
Mar 15, 2006 | 7.388 | 7.412 | 7.316 | 7.395 | 1,238,717 | +0.01(+0.09%) |
Mar 14, 2006 | 7.314 | 7.388 | 7.293 | 7.388 | 894,798 | +0.07(+0.91%) |
Mar 13, 2006 | 7.230 | 7.355 | 7.221 | 7.321 | 1,236,815 | +0.09(+1.19%) |
Mar 10, 2006 | 7.197 | 7.263 | 7.150 | 7.235 | 414,300 | +0.04(+0.51%) |
Mar 09, 2006 | 7.192 | 7.263 | 7.186 | 7.199 | 662,729 | -0.02(-0.27%) |
Mar 08, 2006 | 7.290 | 7.316 | 7.186 | 7.218 | 1,430,079 | -0.07(-0.96%) |
Mar 07, 2006 | 7.228 | 7.306 | 7.204 | 7.288 | 2,020,905 | -0.00(-0.05%) |
Mar 06, 2006 | 7.263 | 7.304 | 7.248 | 7.292 | 1,089,964 | +0.05(+0.68%) |
Mar 03, 2006 | 7.253 | 7.271 | 7.223 | 7.242 | 1,032,898 | -0.01(-0.12%) |
Mar 02, 2006 | 7.272 | 7.314 | 7.244 | 7.251 | 1,087,682 | -0.05(-0.65%) |
Mar 01, 2006 | 7.271 | 7.306 | 7.235 | 7.299 | 1,366,165 | +0.04(+0.60%) |
Feb 28, 2006 | 7.274 | 7.260 | 7.143 | 7.255 | 2,036,122 | -0.02(-0.26%) |
Feb 27, 2006 | 7.132 | 7.286 | 7.132 | 7.274 | 2,263,626 | +0.16(+2.32%) |
Feb 24, 2006 | 7.071 | 7.115 | 7.009 | 7.109 | 1,171,759 | +0.03(+0.40%) |
Feb 23, 2006 | 7.127 | 7.127 | 7.044 | 7.081 | 892,515 | -0.06(-0.86%) |
Feb 22, 2006 | 7.004 | 7.153 | 6.984 | 7.143 | 1,318,990 | +0.16(+2.23%) |
Feb 21, 2006 | 6.960 | 6.987 | 6.895 | 6.987 | 1,834,869 | +0.06(+0.81%) |
Feb 17, 2006 | 6.939 | 6.962 | 6.903 | 6.931 | 1,066,757 | -0.01(-0.13%) |
Feb 16, 2006 | 7.022 | 7.023 | 6.931 | 6.939 | 1,229,967 | -0.06(-0.93%) |
Feb 15, 2006 | 7.057 | 7.062 | 6.932 | 7.004 | 1,702,475 | -0.05(-0.70%) |
Feb 14, 2006 | 6.941 | 7.088 | 6.922 | 7.053 | 3,178,969 | +0.10(+1.49%) |
Feb 13, 2006 | 6.834 | 7.032 | 6.759 | 6.950 | 4,271,216 | +0.29(+4.29%) |
Feb 10, 2006 | 6.554 | 6.687 | 6.550 | 6.664 | 1,155,781 | +0.11(+1.68%) |
Feb 09, 2006 | 6.547 | 6.612 | 6.512 | 6.554 | 1,320,131 | +0.03(+0.43%) |
Feb 08, 2006 | 6.587 | 6.589 | 6.492 | 6.526 | 1,063,333 | -0.06(-0.96%) |
Feb 07, 2006 | 6.575 | 6.645 | 6.559 | 6.589 | 1,108,606 | -0.03(-0.45%) |
Feb 06, 2006 | 6.566 | 6.631 | 6.526 | 6.619 | 728,165 | +0.03(+0.40%) |
Feb 03, 2006 | 6.561 | 6.641 | 6.522 | 6.592 | 684,414 | +0.00(+0.00%) |
Feb 02, 2006 | 6.694 | 6.703 | 6.564 | 6.592 | 738,056 | -0.11(-1.70%) |