Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.995 | 7.012 | 6.973 | 7.003 | 25,675 | +0.03(+0.37%) |
Apr 27, 2006 | 6.943 | 6.991 | 6.943 | 6.978 | 31,921 | -0.00(-0.06%) |
Apr 26, 2006 | 6.969 | 6.991 | 6.969 | 6.982 | 14,804 | -0.01(-0.19%) |
Apr 25, 2006 | 6.969 | 6.995 | 6.965 | 6.995 | 23,131 | +0.00(+0.00%) |
Apr 24, 2006 | 6.982 | 6.995 | 6.965 | 6.995 | 33,309 | +0.00(+0.06%) |
Apr 21, 2006 | 6.995 | 6.995 | 6.960 | 6.991 | 37,935 | -0.02(-0.31%) |
Apr 20, 2006 | 7.008 | 7.042 | 7.003 | 7.012 | 22,206 | +0.03(+0.37%) |
Apr 19, 2006 | 6.995 | 7.038 | 6.965 | 6.986 | 33,771 | -0.02(-0.31%) |
Apr 18, 2006 | 6.991 | 7.012 | 6.978 | 7.008 | 61,991 | +0.02(+0.25%) |
Apr 17, 2006 | 6.969 | 7.029 | 6.965 | 6.991 | 38,398 | -0.04(-0.55%) |
Apr 13, 2006 | 7.003 | 7.029 | 6.960 | 7.029 | 66,618 | +0.03(+0.37%) |
Apr 12, 2006 | 7.051 | 7.129 | 6.986 | 7.003 | 91,368 | -0.15(-2.11%) |
Apr 11, 2006 | 7.155 | 7.155 | 7.108 | 7.155 | 48,807 | +0.00(+0.00%) |
Apr 10, 2006 | 7.150 | 7.181 | 7.150 | 7.155 | 20,355 | +0.00(+0.06%) |
Apr 07, 2006 | 7.176 | 7.220 | 7.150 | 7.150 | 45,337 | -0.01(-0.18%) |
Apr 06, 2006 | 7.129 | 7.172 | 7.129 | 7.163 | 36,778 | +0.01(+0.18%) |
Apr 05, 2006 | 7.150 | 7.152 | 7.112 | 7.150 | 22,668 | +0.00(+0.00%) |
Apr 04, 2006 | 7.153 | 7.155 | 7.133 | 7.150 | 31,921 | +0.01(+0.12%) |
Apr 03, 2006 | 7.107 | 7.159 | 7.107 | 7.142 | 28,914 | +0.02(+0.24%) |
Mar 31, 2006 | 7.129 | 7.150 | 7.099 | 7.125 | 53,433 | -0.03(-0.36%) |
Mar 30, 2006 | 7.133 | 7.150 | 7.125 | 7.150 | 21,512 | +0.02(+0.24%) |
Mar 29, 2006 | 7.090 | 7.155 | 7.090 | 7.133 | 27,294 | +0.04(+0.61%) |
Mar 28, 2006 | 7.068 | 7.112 | 7.068 | 7.090 | 35,159 | -0.00(-0.06%) |
Mar 27, 2006 | 7.107 | 7.129 | 7.068 | 7.094 | 40,479 | +0.00(+0.00%) |
Mar 24, 2006 | 7.090 | 7.120 | 7.090 | 7.094 | 31,689 | -0.02(-0.24%) |
Mar 23, 2006 | 7.068 | 7.120 | 7.065 | 7.112 | 65,461 | +0.06(+0.80%) |
Mar 22, 2006 | 7.051 | 7.068 | 7.051 | 7.055 | 28,451 | -0.01(-0.18%) |
Mar 21, 2006 | 7.055 | 7.090 | 7.055 | 7.068 | 39,785 | -0.02(-0.24%) |
Mar 20, 2006 | 7.060 | 7.090 | 7.055 | 7.086 | 28,682 | +0.02(+0.24%) |
Mar 17, 2006 | 7.038 | 7.073 | 7.038 | 7.068 | 16,654 | +0.00(+0.06%) |
Mar 16, 2006 | 7.021 | 7.099 | 7.021 | 7.064 | 74,482 | +0.05(+0.68%) |
Mar 15, 2006 | 6.986 | 7.060 | 6.980 | 7.016 | 39,785 | +0.01(+0.12%) |
Mar 14, 2006 | 7.034 | 7.047 | 7.008 | 7.008 | 57,134 | -0.02(-0.31%) |
Mar 13, 2006 | 7.016 | 7.060 | 7.016 | 7.029 | 57,365 | -0.05(-0.67%) |
Mar 10, 2006 | 7.055 | 7.090 | 7.047 | 7.077 | 38,860 | -0.02(-0.30%) |
Mar 09, 2006 | 7.068 | 7.116 | 7.060 | 7.099 | 29,376 | +0.02(+0.31%) |
Mar 08, 2006 | 7.047 | 7.133 | 7.047 | 7.077 | 70,550 | +0.00(+0.00%) |
Mar 07, 2006 | 7.081 | 7.086 | 7.042 | 7.077 | 33,077 | +0.00(+0.06%) |
Mar 06, 2006 | 7.060 | 7.086 | 7.047 | 7.073 | 21,512 | +0.01(+0.18%) |
Mar 03, 2006 | 7.068 | 7.090 | 7.055 | 7.060 | 34,234 | -0.03(-0.43%) |
Mar 02, 2006 | 7.060 | 7.090 | 7.047 | 7.090 | 37,472 | +0.00(+0.06%) |
Mar 01, 2006 | 7.029 | 7.086 | 7.029 | 7.086 | 41,405 | +0.01(+0.18%) |
Feb 28, 2006 | 7.042 | 7.081 | 7.060 | 7.073 | 68,237 | +0.03(+0.43%) |
Feb 27, 2006 | 7.081 | 7.081 | 7.042 | 7.042 | 23,825 | -0.00(-0.06%) |
Feb 24, 2006 | 7.051 | 7.060 | 7.021 | 7.047 | 32,615 | +0.00(+0.00%) |
Feb 23, 2006 | 6.965 | 7.047 | 6.965 | 7.047 | 157,755 | +0.08(+1.12%) |
Feb 22, 2006 | 6.965 | 6.982 | 6.965 | 6.969 | 34,697 | -0.01(-0.12%) |
Feb 21, 2006 | 6.978 | 6.978 | 6.965 | 6.978 | 36,778 | +0.00(+0.00%) |
Feb 17, 2006 | 6.969 | 6.990 | 6.965 | 6.978 | 30,764 | +0.01(+0.19%) |
Feb 16, 2006 | 7.003 | 7.003 | 6.965 | 6.965 | 52,508 | -0.02(-0.31%) |
Feb 15, 2006 | 7.055 | 7.060 | 6.982 | 6.986 | 62,917 | -0.05(-0.68%) |
Feb 14, 2006 | 7.060 | 7.073 | 7.034 | 7.034 | 51,814 | -0.06(-0.85%) |
Feb 13, 2006 | 7.090 | 7.112 | 7.090 | 7.094 | 15,729 | +0.01(+0.12%) |
Feb 10, 2006 | 7.103 | 7.116 | 7.038 | 7.086 | 43,949 | -0.03(-0.43%) |
Feb 09, 2006 | 7.021 | 7.116 | 7.021 | 7.116 | 58,290 | +0.06(+0.92%) |
Feb 08, 2006 | 7.051 | 7.055 | 7.003 | 7.051 | 83,272 | +0.05(+0.74%) |
Feb 07, 2006 | 6.930 | 6.999 | 6.930 | 6.999 | 30,533 | +0.05(+0.68%) |
Feb 06, 2006 | 7.003 | 7.003 | 6.917 | 6.952 | 55,052 | -0.06(-0.86%) |
Feb 03, 2006 | 7.047 | 7.051 | 6.991 | 7.012 | 43,949 | -0.04(-0.61%) |
Feb 02, 2006 | 7.055 | 7.068 | 7.051 | 7.055 | 21,743 | -0.00(-0.06%) |