Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.348 | 7.368 | 7.302 | 7.368 | 10,458 | +0.03(+0.35%) |
Apr 27, 2006 | 7.308 | 7.343 | 7.282 | 7.343 | 10,853 | +0.03(+0.44%) |
Apr 26, 2006 | 7.277 | 7.313 | 7.272 | 7.311 | 18,549 | +0.03(+0.39%) |
Apr 25, 2006 | 7.323 | 7.343 | 7.282 | 7.282 | 16,575 | -0.04(-0.50%) |
Apr 24, 2006 | 7.272 | 7.338 | 7.272 | 7.319 | 21,508 | +0.05(+0.64%) |
Apr 21, 2006 | 7.277 | 7.323 | 7.272 | 7.272 | 14,997 | -0.03(-0.35%) |
Apr 20, 2006 | 7.282 | 7.338 | 7.247 | 7.297 | 21,903 | +0.02(+0.28%) |
Apr 19, 2006 | 7.247 | 7.313 | 7.247 | 7.277 | 12,431 | +0.08(+1.13%) |
Apr 18, 2006 | 7.237 | 7.237 | 7.145 | 7.196 | 18,549 | -0.05(-0.63%) |
Apr 17, 2006 | 7.308 | 7.308 | 7.232 | 7.242 | 22,298 | -0.11(-1.45%) |
Apr 13, 2006 | 7.378 | 7.378 | 7.348 | 7.348 | 15,194 | -0.03(-0.41%) |
Apr 12, 2006 | 7.409 | 7.429 | 7.378 | 7.378 | 53,081 | -0.03(-0.34%) |
Apr 11, 2006 | 7.434 | 7.460 | 7.404 | 7.404 | 15,391 | +0.01(+0.14%) |
Apr 10, 2006 | 7.404 | 7.449 | 7.394 | 7.394 | 26,244 | -0.01(-0.14%) |
Apr 07, 2006 | 7.500 | 7.505 | 7.404 | 7.404 | 23,876 | -0.09(-1.22%) |
Apr 06, 2006 | 7.424 | 7.596 | 7.424 | 7.495 | 129,053 | +0.04(+0.54%) |
Apr 05, 2006 | 7.414 | 7.455 | 7.404 | 7.455 | 10,853 | +0.04(+0.48%) |
Apr 04, 2006 | 7.424 | 7.439 | 7.414 | 7.419 | 6,314 | +0.02(+0.21%) |
Apr 03, 2006 | 7.455 | 7.510 | 7.404 | 7.404 | 21,311 | -0.04(-0.48%) |
Mar 31, 2006 | 7.449 | 7.449 | 7.439 | 7.439 | 2,170 | +0.03(+0.41%) |
Mar 30, 2006 | 7.480 | 7.490 | 7.409 | 7.409 | 8,485 | -0.06(-0.75%) |
Mar 29, 2006 | 7.404 | 7.485 | 7.404 | 7.465 | 21,311 | +0.06(+0.82%) |
Mar 28, 2006 | 7.475 | 7.475 | 7.404 | 7.404 | 2,762 | -0.03(-0.34%) |
Mar 27, 2006 | 7.465 | 7.465 | 7.419 | 7.429 | 9,274 | -0.04(-0.48%) |
Mar 24, 2006 | 7.465 | 7.465 | 7.465 | 7.465 | 2,170 | +0.00(+0.00%) |
Mar 23, 2006 | 7.449 | 7.465 | 7.449 | 7.465 | 9,077 | +0.02(+0.27%) |
Mar 22, 2006 | 7.424 | 7.444 | 7.424 | 7.444 | 10,261 | +0.06(+0.75%) |
Mar 21, 2006 | 7.394 | 7.429 | 7.378 | 7.389 | 16,378 | -0.01(-0.07%) |
Mar 20, 2006 | 7.363 | 7.394 | 7.363 | 7.394 | 10,655 | +0.02(+0.21%) |
Mar 17, 2006 | 7.358 | 7.394 | 7.358 | 7.378 | 8,090 | -0.01(-0.14%) |
Mar 16, 2006 | 7.348 | 7.399 | 7.297 | 7.389 | 75,972 | +0.02(+0.21%) |
Mar 15, 2006 | 7.373 | 7.399 | 7.368 | 7.373 | 7,695 | -0.02(-0.21%) |
Mar 14, 2006 | 7.363 | 7.389 | 7.363 | 7.389 | 2,367 | +0.02(+0.28%) |
Mar 13, 2006 | 7.404 | 7.404 | 7.368 | 7.368 | 14,602 | -0.07(-0.95%) |
Mar 10, 2006 | 7.480 | 7.480 | 7.439 | 7.439 | 1,775 | -0.03(-0.41%) |
Mar 09, 2006 | 7.419 | 7.500 | 7.368 | 7.470 | 20,719 | +0.00(+0.00%) |
Mar 08, 2006 | 7.373 | 7.470 | 7.368 | 7.470 | 12,826 | +0.05(+0.68%) |
Mar 07, 2006 | 7.525 | 7.525 | 7.394 | 7.419 | 25,060 | -0.11(-1.48%) |
Mar 06, 2006 | 7.500 | 7.531 | 7.495 | 7.531 | 9,471 | +0.04(+0.47%) |
Mar 03, 2006 | 7.622 | 7.627 | 7.495 | 7.495 | 9,866 | -0.12(-1.53%) |
Mar 02, 2006 | 7.571 | 7.612 | 7.571 | 7.612 | 2,959 | +0.01(+0.13%) |
Mar 01, 2006 | 7.571 | 7.662 | 7.551 | 7.601 | 30,980 | +0.03(+0.33%) |
Feb 28, 2006 | 7.566 | 7.607 | 7.551 | 7.576 | 7,893 | +0.01(+0.13%) |
Feb 27, 2006 | 7.571 | 7.622 | 7.566 | 7.566 | 13,418 | +0.01(+0.07%) |
Feb 24, 2006 | 7.515 | 7.561 | 7.495 | 7.561 | 16,181 | +0.04(+0.54%) |
Feb 23, 2006 | 7.566 | 7.601 | 7.519 | 7.520 | 6,511 | +0.01(+0.07%) |
Feb 22, 2006 | 7.551 | 7.561 | 7.515 | 7.515 | 5,722 | +0.02(+0.20%) |
Feb 21, 2006 | 7.551 | 7.551 | 7.500 | 7.500 | 17,365 | -0.06(-0.74%) |
Feb 17, 2006 | 7.541 | 7.566 | 7.541 | 7.556 | 8,090 | +0.02(+0.20%) |
Feb 16, 2006 | 7.566 | 7.566 | 7.541 | 7.541 | 2,367 | -0.01(-0.07%) |
Feb 15, 2006 | 7.515 | 7.546 | 7.515 | 7.546 | 6,314 | +0.03(+0.40%) |
Feb 14, 2006 | 7.571 | 7.571 | 7.515 | 7.515 | 5,130 | -0.06(-0.80%) |
Feb 13, 2006 | 7.601 | 7.601 | 7.576 | 7.576 | 4,538 | -0.02(-0.20%) |
Feb 10, 2006 | 7.591 | 7.591 | 7.591 | 7.591 | 986 | +0.01(+0.07%) |
Feb 09, 2006 | 7.652 | 7.657 | 7.586 | 7.586 | 7,695 | -0.01(-0.13%) |
Feb 08, 2006 | 7.601 | 7.677 | 7.591 | 7.596 | 23,482 | +0.02(+0.27%) |
Feb 07, 2006 | 7.586 | 7.596 | 7.576 | 7.576 | 4,143 | +0.00(+0.00%) |
Feb 06, 2006 | 7.591 | 7.591 | 7.536 | 7.576 | 9,274 | -0.00(-0.06%) |
Feb 03, 2006 | 7.536 | 7.586 | 7.536 | 7.581 | 6,511 | +0.00(+0.03%) |
Feb 02, 2006 | 7.541 | 7.581 | 7.536 | 7.578 | 5,327 | +0.01(+0.16%) |