Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.749 | 7.962 | 7.704 | 7.871 | 107,497 | +0.08(+1.00%) |
Apr 27, 2006 | 8.045 | 8.045 | 7.397 | 7.794 | 133,239 | -0.29(-3.55%) |
Apr 26, 2006 | 8.436 | 8.436 | 8.033 | 8.080 | 253,723 | +0.03(+0.41%) |
Apr 25, 2006 | 8.182 | 8.182 | 8.009 | 8.048 | 159,809 | -0.10(-1.28%) |
Apr 24, 2006 | 8.319 | 8.319 | 8.063 | 8.152 | 112,195 | -0.10(-1.27%) |
Apr 21, 2006 | 8.304 | 8.331 | 8.215 | 8.257 | 95,240 | +0.01(+0.14%) |
Apr 20, 2006 | 8.272 | 8.301 | 8.182 | 8.245 | 73,623 | +0.06(+0.77%) |
Apr 19, 2006 | 8.182 | 8.281 | 8.152 | 8.182 | 159,809 | +0.00(+0.00%) |
Apr 18, 2006 | 8.179 | 8.319 | 8.048 | 8.182 | 84,721 | +0.14(+1.75%) |
Apr 17, 2006 | 8.063 | 8.143 | 8.006 | 8.042 | 95,575 | -0.01(-0.11%) |
Apr 13, 2006 | 8.033 | 8.148 | 8.009 | 8.051 | 120,925 | +0.04(+0.52%) |
Apr 12, 2006 | 8.006 | 8.063 | 7.931 | 8.009 | 20,648 | +0.00(+0.04%) |
Apr 11, 2006 | 7.985 | 8.063 | 7.904 | 8.006 | 75,780 | -0.05(-0.59%) |
Apr 10, 2006 | 7.937 | 8.063 | 7.862 | 8.053 | 108,347 | +0.12(+1.46%) |
Apr 07, 2006 | 7.913 | 8.015 | 7.913 | 7.937 | 85,438 | -0.01(-0.11%) |
Apr 06, 2006 | 7.794 | 8.072 | 7.794 | 7.946 | 94,620 | +0.14(+1.80%) |
Apr 05, 2006 | 7.794 | 8.045 | 7.794 | 7.806 | 99,259 | +0.01(+0.15%) |
Apr 04, 2006 | 7.767 | 7.865 | 7.704 | 7.794 | 65,908 | +0.00(+0.00%) |
Apr 03, 2006 | 8.063 | 8.063 | 7.779 | 7.794 | 241,111 | -0.34(-4.22%) |
Mar 31, 2006 | 8.063 | 8.137 | 7.943 | 8.137 | 96,512 | +0.12(+1.49%) |
Mar 30, 2006 | 7.839 | 8.057 | 7.839 | 8.018 | 75,988 | +0.18(+2.29%) |
Mar 29, 2006 | 7.656 | 7.839 | 7.531 | 7.839 | 151,966 | +0.25(+3.35%) |
Mar 28, 2006 | 7.555 | 7.606 | 7.450 | 7.585 | 105,815 | +0.19(+2.58%) |
Mar 27, 2006 | 7.471 | 7.471 | 7.319 | 7.394 | 75,643 | -0.07(-1.00%) |
Mar 24, 2006 | 7.429 | 7.486 | 7.364 | 7.468 | 74,380 | +0.18(+2.50%) |
Mar 23, 2006 | 7.259 | 7.391 | 7.167 | 7.286 | 88,073 | +0.08(+1.08%) |
Mar 22, 2006 | 7.241 | 7.468 | 7.140 | 7.209 | 120,222 | -0.01(-0.08%) |
Mar 21, 2006 | 7.394 | 7.450 | 7.152 | 7.214 | 129,478 | -0.22(-2.97%) |
Mar 20, 2006 | 7.462 | 7.585 | 7.435 | 7.435 | 48,273 | -0.06(-0.80%) |
Mar 17, 2006 | 7.421 | 7.495 | 7.107 | 7.495 | 78,951 | +0.08(+1.10%) |
Mar 16, 2006 | 7.495 | 7.503 | 7.391 | 7.414 | 68,737 | +0.02(+0.31%) |
Mar 15, 2006 | 7.462 | 7.507 | 7.382 | 7.391 | 100,735 | -0.12(-1.59%) |
Mar 14, 2006 | 7.316 | 7.534 | 7.247 | 7.510 | 98,150 | +0.22(+3.03%) |
Mar 13, 2006 | 7.107 | 7.355 | 7.038 | 7.289 | 107,292 | +0.18(+2.56%) |
Mar 10, 2006 | 7.092 | 7.283 | 6.868 | 7.107 | 196,689 | +0.00(+0.00%) |
Mar 09, 2006 | 7.176 | 7.241 | 7.053 | 7.107 | 141,085 | -0.07(-0.96%) |
Mar 08, 2006 | 7.316 | 7.376 | 7.167 | 7.176 | 231,534 | -0.24(-3.30%) |
Mar 07, 2006 | 7.531 | 7.570 | 7.316 | 7.421 | 278,096 | -0.04(-0.60%) |
Mar 06, 2006 | 7.689 | 7.689 | 7.426 | 7.465 | 138,671 | -0.29(-3.70%) |
Mar 03, 2006 | 7.612 | 7.925 | 7.612 | 7.752 | 39,619 | -0.15(-1.85%) |
Mar 02, 2006 | 7.534 | 7.898 | 7.480 | 7.898 | 105,223 | +0.36(+4.80%) |
Mar 01, 2006 | 7.465 | 7.537 | 7.465 | 7.537 | 81,513 | +0.02(+0.23%) |
Feb 28, 2006 | 7.528 | 7.758 | 7.465 | 7.519 | 77,330 | -0.01(-0.12%) |
Feb 27, 2006 | 7.749 | 7.749 | 7.528 | 7.528 | 98,301 | -0.14(-1.87%) |
Feb 24, 2006 | 7.746 | 7.764 | 7.510 | 7.671 | 99,265 | -0.02(-0.27%) |
Feb 23, 2006 | 8.212 | 8.212 | 7.633 | 7.692 | 204,763 | -0.43(-5.29%) |
Feb 22, 2006 | 8.137 | 8.203 | 8.077 | 8.122 | 50,034 | -0.01(-0.18%) |
Feb 21, 2006 | 8.021 | 8.140 | 7.794 | 8.137 | 169,323 | +0.34(+4.41%) |
Feb 17, 2006 | 7.615 | 7.794 | 7.615 | 7.794 | 39,797 | +0.24(+3.16%) |
Feb 16, 2006 | 7.734 | 7.734 | 7.546 | 7.555 | 97,115 | -0.01(-0.20%) |
Feb 15, 2006 | 7.435 | 7.662 | 7.316 | 7.570 | 169,028 | +0.10(+1.40%) |
Feb 14, 2006 | 7.498 | 7.552 | 7.391 | 7.465 | 127,419 | -0.03(-0.44%) |
Feb 13, 2006 | 7.627 | 7.627 | 7.465 | 7.498 | 95,116 | -0.07(-0.95%) |
Feb 10, 2006 | 7.967 | 7.967 | 7.450 | 7.570 | 239,574 | -0.19(-2.42%) |
Feb 09, 2006 | 8.074 | 8.074 | 7.689 | 7.758 | 48,638 | -0.04(-0.50%) |
Feb 08, 2006 | 8.042 | 8.042 | 7.755 | 7.797 | 186,214 | -0.20(-2.47%) |
Feb 07, 2006 | 8.230 | 8.361 | 7.812 | 7.994 | 124,602 | -0.24(-2.87%) |
Feb 06, 2006 | 8.328 | 8.328 | 8.145 | 8.230 | 55,680 | +0.01(+0.07%) |
Feb 03, 2006 | 8.346 | 8.349 | 8.063 | 8.224 | 36,117 | -0.08(-0.96%) |
Feb 02, 2006 | 8.361 | 8.361 | 8.137 | 8.304 | 62,599 | -0.05(-0.65%) |