Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.102 | 8.214 | 8.102 | 8.161 | 99,785 | +0.01(+0.14%) |
Apr 27, 2006 | 8.049 | 8.161 | 8.043 | 8.149 | 107,083 | +0.15(+1.92%) |
Apr 26, 2006 | 7.955 | 8.026 | 7.943 | 7.996 | 154,600 | -0.01(-0.07%) |
Apr 25, 2006 | 8.061 | 8.073 | 7.990 | 8.002 | 103,349 | +0.00(+0.00%) |
Apr 24, 2006 | 7.961 | 8.032 | 7.949 | 8.002 | 1,003,627 | -0.01(-0.07%) |
Apr 21, 2006 | 8.002 | 8.038 | 7.973 | 8.008 | 253,876 | +0.04(+0.52%) |
Apr 20, 2006 | 7.949 | 7.985 | 7.926 | 7.967 | 1,026,537 | -0.13(-1.60%) |
Apr 19, 2006 | 7.937 | 8.096 | 7.937 | 8.096 | 599,902 | +0.09(+1.18%) |
Apr 18, 2006 | 7.979 | 8.008 | 7.931 | 8.002 | 2,949,789 | -0.02(-0.29%) |
Apr 17, 2006 | 8.061 | 8.102 | 8.020 | 8.026 | 282,556 | +0.00(+0.00%) |
Apr 13, 2006 | 8.002 | 8.061 | 7.979 | 8.026 | 297,660 | +0.02(+0.29%) |
Apr 12, 2006 | 7.967 | 8.014 | 7.914 | 8.002 | 196,686 | +0.04(+0.52%) |
Apr 11, 2006 | 7.990 | 7.996 | 7.896 | 7.961 | 264,058 | -0.05(-0.59%) |
Apr 10, 2006 | 8.032 | 8.067 | 7.967 | 8.008 | 125,411 | +0.14(+1.72%) |
Apr 07, 2006 | 7.931 | 7.931 | 7.808 | 7.873 | 262,701 | -0.11(-1.33%) |
Apr 06, 2006 | 8.043 | 8.043 | 7.943 | 7.979 | 301,224 | -0.15(-1.88%) |
Apr 05, 2006 | 8.073 | 8.238 | 8.061 | 8.132 | 176,661 | -0.14(-1.64%) |
Apr 04, 2006 | 8.238 | 8.303 | 8.197 | 8.267 | 216,032 | +0.14(+1.74%) |
Apr 03, 2006 | 8.091 | 8.214 | 8.091 | 8.126 | 197,195 | -0.04(-0.43%) |
Mar 31, 2006 | 8.197 | 8.232 | 8.085 | 8.161 | 165,121 | +0.01(+0.07%) |
Mar 30, 2006 | 8.167 | 8.238 | 8.144 | 8.155 | 393,712 | +0.04(+0.51%) |
Mar 29, 2006 | 8.067 | 8.126 | 8.067 | 8.114 | 401,688 | -0.08(-1.01%) |
Mar 28, 2006 | 8.273 | 8.273 | 8.173 | 8.197 | 258,967 | -0.07(-0.86%) |
Mar 27, 2006 | 8.320 | 8.320 | 8.208 | 8.267 | 543,051 | -0.09(-1.06%) |
Mar 24, 2006 | 8.326 | 8.373 | 8.309 | 8.356 | 899,259 | +0.05(+0.57%) |
Mar 23, 2006 | 8.362 | 8.379 | 8.261 | 8.309 | 233,851 | +0.08(+0.93%) |
Mar 22, 2006 | 8.244 | 8.261 | 8.203 | 8.232 | 196,177 | +0.16(+1.97%) |
Mar 21, 2006 | 8.108 | 8.138 | 8.067 | 8.073 | 122,865 | -0.09(-1.08%) |
Mar 20, 2006 | 8.197 | 8.197 | 8.112 | 8.161 | 120,150 | +0.00(+0.00%) |
Mar 17, 2006 | 8.179 | 8.250 | 8.155 | 8.161 | 306,824 | +0.08(+0.95%) |
Mar 16, 2006 | 8.049 | 8.179 | 8.026 | 8.085 | 202,626 | -0.02(-0.29%) |
Mar 15, 2006 | 8.079 | 8.138 | 8.061 | 8.108 | 153,412 | +0.06(+0.73%) |
Mar 14, 2006 | 7.979 | 8.061 | 7.955 | 8.049 | 174,115 | +0.08(+0.96%) |
Mar 13, 2006 | 7.884 | 7.990 | 7.884 | 7.973 | 230,627 | +0.09(+1.12%) |
Mar 10, 2006 | 7.755 | 7.890 | 7.749 | 7.884 | 274,410 | +0.15(+1.90%) |
Mar 09, 2006 | 7.755 | 7.772 | 7.708 | 7.737 | 147,811 | +0.01(+0.15%) |
Mar 08, 2006 | 7.713 | 7.772 | 7.660 | 7.725 | 159,182 | +0.01(+0.08%) |
Mar 07, 2006 | 7.660 | 7.737 | 7.660 | 7.719 | 404,573 | +0.11(+1.47%) |
Mar 06, 2006 | 7.613 | 7.649 | 7.596 | 7.607 | 1,758,639 | +0.04(+0.47%) |
Mar 03, 2006 | 7.531 | 7.590 | 7.514 | 7.572 | 260,495 | +0.06(+0.86%) |
Mar 02, 2006 | 7.478 | 7.507 | 7.454 | 7.507 | 145,436 | +0.06(+0.87%) |
Mar 01, 2006 | 7.460 | 7.484 | 7.425 | 7.442 | 138,138 | +0.11(+1.45%) |
Feb 28, 2006 | 7.372 | 7.383 | 7.313 | 7.336 | 125,241 | -0.04(-0.48%) |
Feb 27, 2006 | 7.360 | 7.419 | 7.342 | 7.372 | 363,505 | +0.07(+0.97%) |
Feb 24, 2006 | 7.248 | 7.307 | 7.242 | 7.301 | 128,805 | -0.01(-0.08%) |
Feb 23, 2006 | 7.283 | 7.336 | 7.271 | 7.307 | 143,229 | -0.03(-0.40%) |
Feb 22, 2006 | 7.342 | 7.348 | 7.271 | 7.336 | 619,418 | -0.09(-1.19%) |
Feb 21, 2006 | 7.383 | 7.448 | 7.366 | 7.425 | 302,242 | +0.01(+0.16%) |
Feb 17, 2006 | 7.372 | 7.413 | 7.337 | 7.413 | 125,411 | +0.01(+0.08%) |
Feb 16, 2006 | 7.372 | 7.431 | 7.348 | 7.407 | 105,555 | -0.06(-0.87%) |
Feb 15, 2006 | 7.442 | 7.513 | 7.436 | 7.472 | 91,300 | -0.03(-0.39%) |
Feb 14, 2006 | 7.448 | 7.525 | 7.425 | 7.501 | 96,052 | +0.01(+0.08%) |
Feb 13, 2006 | 7.454 | 7.537 | 7.454 | 7.495 | 63,808 | -0.02(-0.24%) |
Feb 10, 2006 | 7.560 | 7.572 | 7.454 | 7.513 | 104,537 | +0.02(+0.31%) |
Feb 09, 2006 | 7.466 | 7.543 | 7.466 | 7.490 | 129,314 | +0.07(+0.95%) |
Feb 08, 2006 | 7.395 | 7.442 | 7.372 | 7.419 | 122,016 | -0.01(-0.08%) |
Feb 07, 2006 | 7.460 | 7.484 | 7.425 | 7.425 | 231,306 | -0.08(-1.02%) |
Feb 06, 2006 | 7.554 | 7.554 | 7.484 | 7.501 | 113,022 | -0.10(-1.32%) |
Feb 03, 2006 | 7.607 | 7.660 | 7.584 | 7.601 | 182,261 | +0.01(+0.16%) |
Feb 02, 2006 | 7.655 | 7.672 | 7.584 | 7.590 | 114,380 | -0.16(-2.05%) |