Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.288 | 7.340 | 7.288 | 7.308 | 572,211 | -0.01(-0.07%) |
Apr 27, 2006 | 7.320 | 7.351 | 7.286 | 7.313 | 525,025 | -0.01(-0.09%) |
Apr 26, 2006 | 7.336 | 7.387 | 7.320 | 7.320 | 379,881 | -0.03(-0.34%) |
Apr 25, 2006 | 7.408 | 7.417 | 7.318 | 7.345 | 419,900 | -0.02(-0.30%) |
Apr 24, 2006 | 7.469 | 7.494 | 7.350 | 7.367 | 522,038 | -0.06(-0.81%) |
Apr 21, 2006 | 7.400 | 7.499 | 7.400 | 7.427 | 416,914 | -0.02(-0.20%) |
Apr 20, 2006 | 7.367 | 7.449 | 7.318 | 7.442 | 933,577 | +0.06(+0.77%) |
Apr 19, 2006 | 7.360 | 7.432 | 7.333 | 7.385 | 569,225 | +0.02(+0.20%) |
Apr 18, 2006 | 7.437 | 7.474 | 7.316 | 7.370 | 763,347 | -0.03(-0.34%) |
Apr 17, 2006 | 7.450 | 7.454 | 7.393 | 7.395 | 566,836 | +0.03(+0.39%) |
Apr 13, 2006 | 7.470 | 7.492 | 7.353 | 7.367 | 497,549 | -0.10(-1.39%) |
Apr 12, 2006 | 7.544 | 7.544 | 7.465 | 7.470 | 401,981 | -0.03(-0.42%) |
Apr 11, 2006 | 7.517 | 7.564 | 7.462 | 7.502 | 284,314 | -0.02(-0.20%) |
Apr 10, 2006 | 7.454 | 7.522 | 7.452 | 7.517 | 418,706 | +0.04(+0.56%) |
Apr 07, 2006 | 7.512 | 7.554 | 7.454 | 7.475 | 418,706 | -0.08(-1.04%) |
Apr 06, 2006 | 7.529 | 7.564 | 7.489 | 7.554 | 594,311 | +0.07(+0.89%) |
Apr 05, 2006 | 7.514 | 7.539 | 7.454 | 7.487 | 980,166 | +0.02(+0.20%) |
Apr 04, 2006 | 7.494 | 7.500 | 7.415 | 7.472 | 716,160 | +0.01(+0.13%) |
Apr 03, 2006 | 7.522 | 7.549 | 7.457 | 7.462 | 649,263 | -0.07(-0.91%) |
Mar 31, 2006 | 7.534 | 7.685 | 7.445 | 7.531 | 1,929,274 | -0.29(-3.70%) |
Mar 30, 2006 | 7.772 | 7.865 | 7.772 | 7.820 | 487,395 | +0.01(+0.09%) |
Mar 29, 2006 | 7.860 | 7.865 | 7.743 | 7.814 | 457,530 | -0.01(-0.06%) |
Mar 28, 2006 | 7.852 | 7.867 | 7.778 | 7.819 | 579,976 | -0.03(-0.43%) |
Mar 27, 2006 | 7.825 | 7.869 | 7.787 | 7.852 | 550,111 | +0.03(+0.34%) |
Mar 24, 2006 | 7.708 | 7.825 | 7.705 | 7.825 | 915,658 | +0.13(+1.63%) |
Mar 23, 2006 | 7.572 | 7.705 | 7.569 | 7.700 | 505,911 | +0.10(+1.34%) |
Mar 22, 2006 | 7.536 | 7.618 | 7.480 | 7.598 | 454,544 | +0.04(+0.53%) |
Mar 21, 2006 | 7.556 | 7.601 | 7.536 | 7.557 | 577,587 | -0.09(-1.16%) |
Mar 20, 2006 | 7.668 | 7.728 | 7.629 | 7.646 | 477,838 | -0.04(-0.52%) |
Mar 17, 2006 | 7.701 | 7.728 | 7.665 | 7.686 | 387,646 | +0.02(+0.24%) |
Mar 16, 2006 | 7.551 | 7.720 | 7.551 | 7.668 | 733,482 | +0.13(+1.78%) |
Mar 15, 2006 | 7.459 | 7.551 | 7.450 | 7.534 | 482,019 | -0.01(-0.11%) |
Mar 14, 2006 | 7.542 | 7.551 | 7.450 | 7.542 | 578,782 | +0.03(+0.42%) |
Mar 13, 2006 | 7.524 | 7.537 | 7.490 | 7.510 | 273,562 | +0.05(+0.63%) |
Mar 10, 2006 | 7.433 | 7.512 | 7.410 | 7.464 | 498,146 | +0.03(+0.34%) |
Mar 09, 2006 | 7.283 | 7.450 | 7.283 | 7.438 | 744,831 | +0.05(+0.63%) |
Mar 08, 2006 | 7.266 | 7.393 | 7.243 | 7.392 | 636,720 | +0.13(+1.73%) |
Mar 07, 2006 | 7.365 | 7.375 | 7.249 | 7.266 | 1,097,237 | -0.16(-2.12%) |
Mar 06, 2006 | 7.512 | 7.519 | 7.405 | 7.423 | 700,033 | -0.09(-1.18%) |
Mar 03, 2006 | 7.470 | 7.519 | 7.470 | 7.512 | 391,827 | +0.00(+0.00%) |
Mar 02, 2006 | 7.495 | 7.517 | 7.467 | 7.512 | 541,749 | +0.04(+0.49%) |
Mar 01, 2006 | 7.425 | 7.492 | 7.425 | 7.475 | 970,610 | -0.03(-0.36%) |
Feb 28, 2006 | 7.464 | 7.502 | 7.367 | 7.502 | 958,664 | +0.04(+0.52%) |
Feb 27, 2006 | 7.492 | 7.534 | 7.442 | 7.464 | 1,158,161 | -0.14(-1.89%) |
Feb 24, 2006 | 7.509 | 7.608 | 7.480 | 7.608 | 690,477 | +0.14(+1.88%) |
Feb 23, 2006 | 7.531 | 7.532 | 7.425 | 7.467 | 770,515 | +0.04(+0.56%) |
Feb 22, 2006 | 7.412 | 7.484 | 7.340 | 7.425 | 618,203 | +0.01(+0.18%) |
Feb 21, 2006 | 7.529 | 7.529 | 7.316 | 7.412 | 789,031 | -0.02(-0.29%) |
Feb 17, 2006 | 7.433 | 7.433 | 7.316 | 7.433 | 777,682 | +0.10(+1.30%) |
Feb 16, 2006 | 7.207 | 7.380 | 7.207 | 7.338 | 1,074,539 | +0.09(+1.25%) |
Feb 15, 2006 | 7.224 | 7.248 | 7.167 | 7.248 | 1,036,910 | +0.11(+1.55%) |
Feb 14, 2006 | 7.125 | 7.149 | 7.102 | 7.137 | 670,766 | +0.01(+0.16%) |
Feb 13, 2006 | 7.090 | 7.132 | 7.077 | 7.125 | 835,023 | +0.03(+0.40%) |
Feb 10, 2006 | 7.027 | 7.115 | 7.002 | 7.097 | 1,148,604 | +0.07(+1.00%) |
Feb 09, 2006 | 7.119 | 7.144 | 7.018 | 7.027 | 369,727 | -0.01(-0.12%) |
Feb 08, 2006 | 7.100 | 7.105 | 7.003 | 7.035 | 440,806 | -0.02(-0.33%) |
Feb 07, 2006 | 7.063 | 7.157 | 7.045 | 7.058 | 677,336 | -0.07(-1.01%) |
Feb 06, 2006 | 7.192 | 7.192 | 7.032 | 7.130 | 616,412 | +0.07(+1.02%) |
Feb 03, 2006 | 7.032 | 7.074 | 7.025 | 7.058 | 457,530 | +0.00(+0.00%) |
Feb 02, 2006 | 7.017 | 7.107 | 7.015 | 7.058 | 791,420 | +0.02(+0.33%) |