Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.963 | 7.975 | 7.875 | 7.952 | 23,308 | +0.04(+0.45%) |
Apr 27, 2006 | 7.934 | 7.934 | 7.845 | 7.916 | 16,214 | +0.03(+0.38%) |
Apr 26, 2006 | 7.845 | 7.886 | 7.803 | 7.886 | 27,023 | +0.08(+0.99%) |
Apr 25, 2006 | 7.839 | 7.869 | 7.809 | 7.809 | 19,085 | -0.02(-0.30%) |
Apr 24, 2006 | 7.875 | 7.875 | 7.827 | 7.833 | 17,227 | +0.00(+0.00%) |
Apr 21, 2006 | 7.892 | 7.892 | 7.833 | 7.833 | 13,005 | +0.03(+0.38%) |
Apr 20, 2006 | 7.798 | 7.845 | 7.798 | 7.803 | 20,098 | +0.01(+0.08%) |
Apr 19, 2006 | 7.798 | 7.857 | 7.792 | 7.798 | 24,152 | -0.02(-0.30%) |
Apr 18, 2006 | 7.839 | 7.857 | 7.792 | 7.821 | 33,104 | +0.04(+0.53%) |
Apr 17, 2006 | 7.780 | 7.815 | 7.780 | 7.780 | 27,023 | +0.00(+0.00%) |
Apr 13, 2006 | 7.821 | 7.815 | 7.780 | 7.780 | 31,077 | -0.04(-0.53%) |
Apr 12, 2006 | 7.839 | 7.845 | 7.798 | 7.821 | 46,109 | -0.01(-0.15%) |
Apr 11, 2006 | 7.857 | 7.857 | 7.833 | 7.833 | 27,361 | -0.04(-0.45%) |
Apr 10, 2006 | 7.886 | 7.886 | 7.845 | 7.869 | 17,058 | +0.01(+0.08%) |
Apr 07, 2006 | 7.886 | 7.916 | 7.863 | 7.863 | 21,787 | -0.04(-0.52%) |
Apr 06, 2006 | 7.898 | 7.922 | 7.898 | 7.904 | 6,249 | +0.00(+0.00%) |
Apr 05, 2006 | 7.946 | 7.946 | 7.898 | 7.904 | 20,774 | -0.04(-0.52%) |
Apr 04, 2006 | 7.946 | 8.017 | 7.922 | 7.946 | 40,535 | +0.01(+0.15%) |
Apr 03, 2006 | 7.934 | 7.934 | 7.904 | 7.934 | 39,860 | +0.02(+0.22%) |
Mar 31, 2006 | 8.052 | 8.052 | 7.916 | 7.916 | 47,798 | -0.08(-0.96%) |
Mar 30, 2006 | 7.963 | 8.023 | 7.963 | 7.993 | 21,619 | +0.00(+0.00%) |
Mar 29, 2006 | 8.017 | 8.034 | 7.987 | 7.993 | 55,398 | +0.01(+0.07%) |
Mar 28, 2006 | 7.922 | 8.017 | 7.904 | 7.987 | 38,508 | +0.00(+0.01%) |
Mar 27, 2006 | 7.969 | 8.046 | 7.934 | 7.986 | 32,090 | -0.01(-0.08%) |
Mar 24, 2006 | 7.946 | 8.034 | 7.946 | 7.993 | 23,139 | +0.02(+0.30%) |
Mar 23, 2006 | 7.963 | 7.999 | 7.963 | 7.969 | 9,965 | -0.02(-0.30%) |
Mar 22, 2006 | 7.963 | 7.999 | 7.940 | 7.993 | 32,597 | +0.04(+0.45%) |
Mar 21, 2006 | 7.940 | 7.957 | 7.857 | 7.957 | 38,339 | +0.04(+0.52%) |
Mar 20, 2006 | 7.892 | 7.957 | 7.892 | 7.916 | 22,125 | +0.02(+0.22%) |
Mar 17, 2006 | 7.898 | 7.946 | 7.898 | 7.898 | 18,409 | -0.02(-0.30%) |
Mar 16, 2006 | 7.886 | 7.946 | 7.886 | 7.922 | 15,369 | +0.07(+0.83%) |
Mar 15, 2006 | 7.886 | 7.892 | 7.839 | 7.857 | 18,072 | -0.03(-0.38%) |
Mar 14, 2006 | 7.892 | 7.946 | 7.863 | 7.886 | 24,996 | +0.00(+0.00%) |
Mar 13, 2006 | 7.827 | 7.886 | 7.827 | 7.886 | 28,037 | +0.01(+0.15%) |
Mar 10, 2006 | 7.869 | 7.922 | 7.869 | 7.875 | 13,342 | +0.00(+0.05%) |
Mar 09, 2006 | 7.892 | 7.934 | 7.851 | 7.870 | 41,549 | +0.04(+0.48%) |
Mar 08, 2006 | 7.821 | 7.851 | 7.815 | 7.833 | 41,211 | +0.01(+0.08%) |
Mar 07, 2006 | 7.869 | 7.875 | 7.821 | 7.827 | 55,905 | -0.01(-0.15%) |
Mar 06, 2006 | 7.898 | 7.898 | 7.839 | 7.839 | 23,983 | -0.06(-0.75%) |
Mar 03, 2006 | 7.916 | 7.940 | 7.892 | 7.898 | 33,104 | -0.02(-0.30%) |
Mar 02, 2006 | 7.922 | 7.952 | 7.910 | 7.922 | 28,543 | -0.02(-0.30%) |
Mar 01, 2006 | 7.934 | 7.952 | 7.916 | 7.946 | 28,712 | +0.01(+0.15%) |
Feb 28, 2006 | 7.916 | 8.015 | 7.910 | 7.934 | 34,793 | +0.02(+0.22%) |
Feb 27, 2006 | 7.952 | 7.957 | 7.916 | 7.916 | 27,868 | -0.04(-0.45%) |
Feb 24, 2006 | 7.916 | 7.981 | 7.916 | 7.952 | 15,538 | +0.02(+0.22%) |
Feb 23, 2006 | 7.928 | 8.023 | 7.928 | 7.934 | 68,741 | -0.02(-0.30%) |
Feb 22, 2006 | 7.975 | 7.993 | 7.916 | 7.957 | 53,709 | -0.02(-0.22%) |
Feb 21, 2006 | 7.934 | 7.975 | 7.904 | 7.975 | 29,388 | +0.04(+0.52%) |
Feb 17, 2006 | 7.898 | 7.934 | 7.871 | 7.934 | 51,176 | +0.05(+0.60%) |
Feb 16, 2006 | 7.875 | 7.904 | 7.875 | 7.886 | 43,069 | +0.00(+0.00%) |
Feb 15, 2006 | 7.845 | 7.904 | 7.845 | 7.886 | 73,301 | +0.01(+0.08%) |
Feb 14, 2006 | 7.898 | 7.928 | 7.863 | 7.880 | 31,246 | -0.05(-0.60%) |
Feb 13, 2006 | 7.904 | 7.928 | 7.892 | 7.928 | 31,584 | -0.01(-0.15%) |
Feb 10, 2006 | 7.904 | 7.940 | 7.898 | 7.940 | 58,776 | +0.04(+0.45%) |
Feb 09, 2006 | 7.910 | 7.910 | 7.904 | 7.904 | 19,423 | -0.04(-0.45%) |
Feb 08, 2006 | 7.940 | 7.946 | 7.904 | 7.940 | 54,554 | +0.02(+0.22%) |
Feb 07, 2006 | 7.886 | 7.987 | 7.886 | 7.922 | 96,441 | -0.02(-0.22%) |
Feb 06, 2006 | 7.875 | 7.940 | 7.875 | 7.940 | 42,562 | +0.04(+0.52%) |
Feb 03, 2006 | 7.886 | 7.922 | 7.863 | 7.898 | 70,092 | +0.01(+0.15%) |
Feb 02, 2006 | 7.922 | 7.922 | 7.875 | 7.886 | 26,685 | +0.01(+0.08%) |