Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.853 | 7.853 | 7.853 | 7.853 | 131 | +0.04(+0.49%) |
Apr 27, 2006 | 7.815 | 7.815 | 7.815 | 7.815 | 1,317 | -0.08(-0.96%) |
Apr 26, 2006 | 7.891 | 7.891 | 7.891 | 7.891 | 395 | +0.22(+2.87%) |
Apr 25, 2006 | 7.595 | 7.671 | 7.595 | 7.671 | 263 | +0.01(+0.10%) |
Apr 24, 2006 | 7.777 | 7.777 | 7.664 | 7.664 | 658 | -0.23(-2.88%) |
Apr 21, 2006 | 7.975 | 7.975 | 7.891 | 7.891 | 658 | -0.08(-1.06%) |
Apr 20, 2006 | 7.967 | 8.240 | 7.967 | 7.975 | 1,974 | +0.38(+4.96%) |
Apr 19, 2006 | 7.739 | 7.739 | 7.598 | 7.598 | 395 | -0.14(-1.82%) |
Apr 18, 2006 | 7.739 | 7.739 | 7.739 | 7.739 | 0 | +0.00(+0.00%) |
Apr 17, 2006 | 7.739 | 7.739 | 7.739 | 7.739 | 263 | +0.05(+0.69%) |
Apr 13, 2006 | 7.686 | 7.686 | 7.686 | 7.686 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 7.686 | 7.686 | 7.686 | 7.686 | 131 | -0.28(-3.52%) |
Apr 11, 2006 | 7.967 | 7.967 | 7.967 | 7.967 | 0 | +0.00(+0.00%) |
Apr 10, 2006 | 7.967 | 7.967 | 7.967 | 7.967 | 0 | +0.00(+0.00%) |
Apr 07, 2006 | 7.967 | 7.967 | 7.967 | 7.967 | 15,815 | +0.00(+0.00%) |
Apr 06, 2006 | 7.967 | 7.967 | 7.967 | 7.967 | 0 | +0.00(+0.00%) |
Apr 05, 2006 | 7.853 | 7.967 | 7.853 | 7.967 | 106,284 | +0.19(+2.44%) |
Apr 04, 2006 | 7.777 | 7.777 | 7.777 | 7.777 | 1,054 | +0.00(+0.00%) |
Apr 03, 2006 | 7.777 | 7.777 | 7.777 | 7.777 | 16,250 | +0.33(+4.47%) |
Mar 31, 2006 | 7.444 | 7.444 | 7.444 | 7.444 | 0 | +0.00(+0.00%) |
Mar 30, 2006 | 7.444 | 7.444 | 7.444 | 7.444 | 0 | +0.00(+0.00%) |
Mar 29, 2006 | 7.444 | 7.444 | 7.444 | 7.444 | 154 | -0.22(-2.85%) |
Mar 28, 2006 | 7.663 | 7.663 | 7.663 | 7.663 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 7.663 | 7.663 | 7.663 | 7.663 | 131 | +0.21(+2.84%) |
Mar 24, 2006 | 7.451 | 7.451 | 7.451 | 7.451 | 0 | +0.00(+0.00%) |
Mar 23, 2006 | 7.451 | 7.451 | 7.451 | 7.451 | 263 | -0.18(-2.39%) |
Mar 22, 2006 | 7.632 | 7.633 | 7.632 | 7.633 | 527 | +0.02(+0.32%) |
Mar 21, 2006 | 7.609 | 7.609 | 7.609 | 7.609 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 7.588 | 7.609 | 7.588 | 7.609 | 922 | +0.07(+0.89%) |
Mar 17, 2006 | 7.542 | 7.542 | 7.542 | 7.542 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 7.542 | 7.542 | 7.542 | 7.542 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 7.413 | 7.542 | 7.413 | 7.542 | 1,763 | -0.05(-0.60%) |
Mar 14, 2006 | 7.595 | 7.595 | 7.588 | 7.588 | 1,719 | -0.03(-0.40%) |
Mar 13, 2006 | 7.588 | 7.853 | 7.588 | 7.618 | 6,001 | +0.03(+0.40%) |
Mar 10, 2006 | 7.679 | 7.679 | 7.588 | 7.588 | 2,920 | -0.08(-0.99%) |
Mar 09, 2006 | 7.572 | 7.664 | 7.572 | 7.664 | 2,108 | +0.32(+4.30%) |
Mar 08, 2006 | 7.451 | 7.474 | 7.348 | 7.348 | 3,360 | +0.07(+0.98%) |
Mar 07, 2006 | 7.277 | 7.277 | 7.277 | 7.277 | 5,079 | +0.02(+0.21%) |
Mar 06, 2006 | 7.261 | 7.261 | 7.261 | 7.261 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 7.474 | 7.474 | 7.261 | 7.261 | 3,961 | -0.22(-2.89%) |
Mar 02, 2006 | 7.478 | 7.478 | 7.478 | 7.478 | 0 | +0.00(+0.00%) |
Mar 01, 2006 | 7.398 | 7.489 | 7.242 | 7.478 | 9,504 | +0.08(+1.08%) |
Feb 28, 2006 | 7.284 | 7.398 | 7.398 | 7.398 | 5,139 | +0.11(+1.56%) |
Feb 27, 2006 | 7.284 | 7.284 | 7.284 | 7.284 | 131 | -0.26(-3.42%) |
Feb 24, 2006 | 7.542 | 7.542 | 7.542 | 7.542 | 131 | +0.26(+3.54%) |
Feb 23, 2006 | 7.284 | 7.284 | 7.284 | 7.284 | 0 | +0.00(+0.00%) |
Feb 22, 2006 | 7.284 | 7.284 | 7.284 | 7.284 | 395 | +0.00(+0.00%) |
Feb 21, 2006 | 7.284 | 7.284 | 7.284 | 7.284 | 0 | +0.00(+0.00%) |
Feb 17, 2006 | 7.284 | 7.284 | 7.284 | 7.284 | 0 | +0.00(+0.00%) |
Feb 16, 2006 | 7.284 | 7.284 | 7.284 | 7.284 | 0 | +0.00(+0.00%) |
Feb 15, 2006 | 7.284 | 7.284 | 7.284 | 7.284 | 398 | -0.11(-1.54%) |
Feb 14, 2006 | 7.398 | 7.398 | 7.398 | 7.398 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 7.398 | 7.398 | 7.398 | 7.398 | 0 | +0.00(+0.00%) |
Feb 10, 2006 | 7.398 | 7.398 | 7.398 | 7.398 | 0 | +0.00(+0.00%) |
Feb 09, 2006 | 7.398 | 7.398 | 7.398 | 7.398 | 0 | +0.00(+0.00%) |
Feb 08, 2006 | 7.398 | 7.398 | 7.398 | 7.398 | 657 | -0.14(-1.81%) |
Feb 07, 2006 | 7.588 | 7.588 | 7.535 | 7.535 | 2,461 | +0.07(+0.94%) |
Feb 06, 2006 | 7.588 | 7.588 | 7.464 | 7.464 | 2,858 | +0.07(+0.90%) |
Feb 03, 2006 | 7.550 | 7.550 | 7.398 | 7.398 | 2,498 | -0.16(-2.11%) |
Feb 02, 2006 | 7.557 | 7.557 | 7.557 | 7.557 | 0 | +0.00(+0.00%) |