Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.972 | 6.972 | 6.887 | 6.912 | 128,985 | +0.02(+0.27%) |
Apr 27, 2006 | 6.881 | 6.915 | 6.881 | 6.893 | 107,699 | +0.01(+0.18%) |
Apr 26, 2006 | 6.893 | 6.893 | 6.868 | 6.881 | 114,371 | +0.00(+0.00%) |
Apr 25, 2006 | 6.893 | 6.906 | 6.868 | 6.881 | 184,264 | -0.03(-0.36%) |
Apr 24, 2006 | 6.881 | 6.919 | 6.878 | 6.906 | 204,279 | +0.01(+0.18%) |
Apr 21, 2006 | 6.922 | 6.931 | 6.890 | 6.893 | 154,401 | -0.03(-0.41%) |
Apr 20, 2006 | 6.959 | 6.963 | 6.893 | 6.922 | 198,561 | -0.03(-0.36%) |
Apr 19, 2006 | 6.981 | 6.988 | 6.934 | 6.947 | 180,452 | +0.00(+0.00%) |
Apr 18, 2006 | 6.852 | 6.972 | 6.852 | 6.947 | 199,196 | +0.06(+0.82%) |
Apr 17, 2006 | 6.994 | 6.994 | 6.878 | 6.890 | 166,791 | -0.10(-1.49%) |
Apr 13, 2006 | 7.051 | 7.060 | 6.956 | 6.994 | 207,139 | -0.06(-0.80%) |
Apr 12, 2006 | 7.054 | 7.142 | 7.051 | 7.051 | 186,171 | -0.08(-1.10%) |
Apr 11, 2006 | 7.148 | 7.196 | 7.082 | 7.129 | 148,682 | -0.09(-1.26%) |
Apr 10, 2006 | 7.296 | 7.296 | 7.205 | 7.221 | 122,631 | -0.03(-0.48%) |
Apr 07, 2006 | 7.350 | 7.350 | 7.240 | 7.255 | 154,718 | -0.06(-0.77%) |
Apr 06, 2006 | 7.381 | 7.384 | 7.312 | 7.312 | 91,179 | -0.05(-0.64%) |
Apr 05, 2006 | 7.350 | 7.388 | 7.350 | 7.359 | 132,480 | +0.01(+0.17%) |
Apr 04, 2006 | 7.347 | 7.391 | 7.315 | 7.347 | 127,079 | +0.01(+0.09%) |
Apr 03, 2006 | 7.359 | 7.362 | 7.315 | 7.340 | 132,480 | -0.01(-0.13%) |
Mar 31, 2006 | 7.438 | 7.438 | 7.343 | 7.350 | 166,791 | -0.01(-0.13%) |
Mar 30, 2006 | 7.447 | 7.447 | 7.306 | 7.359 | 213,810 | -0.04(-0.51%) |
Mar 29, 2006 | 7.454 | 7.454 | 7.388 | 7.397 | 152,812 | +0.02(+0.30%) |
Mar 28, 2006 | 7.457 | 7.457 | 7.350 | 7.375 | 128,985 | -0.00(-0.04%) |
Mar 27, 2006 | 7.501 | 7.501 | 7.375 | 7.378 | 227,154 | -0.11(-1.51%) |
Mar 24, 2006 | 7.501 | 7.504 | 7.435 | 7.491 | 181,723 | +0.01(+0.17%) |
Mar 23, 2006 | 7.397 | 7.507 | 7.397 | 7.479 | 276,397 | +0.07(+0.98%) |
Mar 22, 2006 | 7.381 | 7.432 | 7.350 | 7.406 | 253,840 | +0.06(+0.81%) |
Mar 21, 2006 | 7.365 | 7.388 | 7.331 | 7.347 | 184,900 | -0.01(-0.17%) |
Mar 20, 2006 | 7.388 | 7.388 | 7.340 | 7.359 | 135,657 | +0.01(+0.13%) |
Mar 17, 2006 | 7.303 | 7.365 | 7.296 | 7.350 | 161,072 | +0.05(+0.65%) |
Mar 16, 2006 | 7.312 | 7.312 | 7.268 | 7.303 | 190,618 | +0.02(+0.30%) |
Mar 15, 2006 | 7.303 | 7.303 | 7.255 | 7.280 | 135,339 | +0.00(+0.00%) |
Mar 14, 2006 | 7.296 | 7.296 | 7.177 | 7.280 | 200,785 | +0.02(+0.26%) |
Mar 13, 2006 | 7.312 | 7.312 | 7.258 | 7.262 | 76,882 | +0.00(+0.04%) |
Mar 10, 2006 | 7.296 | 7.296 | 7.224 | 7.258 | 152,812 | +0.02(+0.30%) |
Mar 09, 2006 | 7.271 | 7.296 | 7.214 | 7.236 | 180,770 | -0.06(-0.82%) |
Mar 08, 2006 | 7.303 | 7.303 | 7.262 | 7.296 | 166,156 | -0.01(-0.13%) |
Mar 07, 2006 | 7.381 | 7.381 | 7.274 | 7.306 | 208,409 | -0.01(-0.17%) |
Mar 06, 2006 | 7.388 | 7.388 | 7.318 | 7.318 | 163,932 | -0.05(-0.64%) |
Mar 03, 2006 | 7.378 | 7.388 | 7.337 | 7.365 | 191,889 | +0.02(+0.21%) |
Mar 02, 2006 | 7.365 | 7.365 | 7.334 | 7.350 | 136,927 | +0.02(+0.21%) |
Mar 01, 2006 | 7.334 | 7.350 | 7.277 | 7.334 | 263,371 | +0.05(+0.65%) |
Feb 28, 2006 | 7.243 | 7.296 | 7.243 | 7.287 | 162,026 | +0.04(+0.61%) |
Feb 27, 2006 | 7.236 | 7.271 | 7.224 | 7.243 | 192,842 | +0.01(+0.09%) |
Feb 24, 2006 | 7.299 | 7.299 | 7.208 | 7.236 | 130,573 | -0.03(-0.39%) |
Feb 23, 2006 | 7.265 | 7.265 | 7.196 | 7.265 | 223,977 | +0.03(+0.44%) |
Feb 22, 2006 | 7.271 | 7.271 | 7.208 | 7.233 | 225,883 | +0.04(+0.52%) |
Feb 21, 2006 | 7.170 | 7.227 | 7.117 | 7.196 | 176,640 | +0.04(+0.62%) |
Feb 17, 2006 | 7.111 | 7.151 | 7.095 | 7.151 | 126,443 | +0.08(+1.11%) |
Feb 16, 2006 | 7.066 | 7.082 | 7.054 | 7.073 | 133,750 | +0.02(+0.27%) |
Feb 15, 2006 | 7.054 | 7.070 | 7.051 | 7.054 | 203,009 | -0.00(-0.04%) |
Feb 14, 2006 | 7.057 | 7.076 | 7.051 | 7.057 | 173,145 | +0.00(+0.04%) |
Feb 13, 2006 | 7.038 | 7.076 | 7.035 | 7.054 | 156,625 | +0.00(+0.04%) |
Feb 10, 2006 | 7.044 | 7.085 | 7.035 | 7.051 | 191,254 | -0.02(-0.31%) |
Feb 09, 2006 | 7.104 | 7.104 | 7.066 | 7.073 | 227,154 | -0.05(-0.71%) |
Feb 08, 2006 | 7.136 | 7.136 | 7.107 | 7.123 | 251,299 | +0.01(+0.13%) |
Feb 07, 2006 | 7.164 | 7.164 | 7.111 | 7.114 | 158,213 | -0.01(-0.13%) |
Feb 06, 2006 | 7.177 | 7.177 | 7.123 | 7.123 | 153,130 | -0.02(-0.26%) |
Feb 03, 2006 | 7.155 | 7.205 | 7.128 | 7.142 | 227,789 | -0.06(-0.87%) |
Feb 02, 2006 | 7.170 | 7.224 | 7.129 | 7.205 | 161,390 | +0.08(+1.19%) |