Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.995 | 7.012 | 6.974 | 7.004 | 25,674 | +0.03(+0.37%) |
Apr 27, 2006 | 6.943 | 6.991 | 6.943 | 6.978 | 31,919 | -0.00(-0.06%) |
Apr 26, 2006 | 6.969 | 6.991 | 6.969 | 6.982 | 14,803 | -0.01(-0.19%) |
Apr 25, 2006 | 6.969 | 6.995 | 6.965 | 6.995 | 23,130 | +0.00(+0.00%) |
Apr 24, 2006 | 6.982 | 6.995 | 6.965 | 6.995 | 33,307 | +0.00(+0.06%) |
Apr 21, 2006 | 6.995 | 6.995 | 6.961 | 6.991 | 37,933 | -0.02(-0.31%) |
Apr 20, 2006 | 7.008 | 7.043 | 7.004 | 7.012 | 22,205 | +0.03(+0.37%) |
Apr 19, 2006 | 6.995 | 7.038 | 6.965 | 6.986 | 33,770 | -0.02(-0.31%) |
Apr 18, 2006 | 6.991 | 7.012 | 6.978 | 7.008 | 61,989 | +0.02(+0.25%) |
Apr 17, 2006 | 6.969 | 7.030 | 6.965 | 6.991 | 38,396 | -0.04(-0.55%) |
Apr 13, 2006 | 7.004 | 7.030 | 6.961 | 7.030 | 66,615 | +0.03(+0.37%) |
Apr 12, 2006 | 7.051 | 7.129 | 6.986 | 7.004 | 91,365 | -0.15(-2.11%) |
Apr 11, 2006 | 7.155 | 7.155 | 7.108 | 7.155 | 48,805 | +0.00(+0.00%) |
Apr 10, 2006 | 7.151 | 7.181 | 7.151 | 7.155 | 20,354 | +0.00(+0.06%) |
Apr 07, 2006 | 7.177 | 7.220 | 7.151 | 7.151 | 45,335 | -0.01(-0.18%) |
Apr 06, 2006 | 7.129 | 7.172 | 7.129 | 7.164 | 36,777 | +0.01(+0.18%) |
Apr 05, 2006 | 7.151 | 7.152 | 7.112 | 7.151 | 22,667 | +0.00(+0.00%) |
Apr 04, 2006 | 7.154 | 7.155 | 7.133 | 7.151 | 31,919 | +0.01(+0.12%) |
Apr 03, 2006 | 7.108 | 7.159 | 7.108 | 7.142 | 28,913 | +0.02(+0.24%) |
Mar 31, 2006 | 7.129 | 7.151 | 7.099 | 7.125 | 53,431 | -0.03(-0.36%) |
Mar 30, 2006 | 7.133 | 7.151 | 7.125 | 7.151 | 21,511 | +0.02(+0.24%) |
Mar 29, 2006 | 7.090 | 7.155 | 7.090 | 7.133 | 27,293 | +0.04(+0.61%) |
Mar 28, 2006 | 7.069 | 7.112 | 7.069 | 7.090 | 35,158 | -0.00(-0.06%) |
Mar 27, 2006 | 7.108 | 7.129 | 7.069 | 7.095 | 40,478 | +0.00(+0.00%) |
Mar 24, 2006 | 7.090 | 7.120 | 7.090 | 7.095 | 31,688 | -0.02(-0.24%) |
Mar 23, 2006 | 7.069 | 7.120 | 7.065 | 7.112 | 65,459 | +0.06(+0.80%) |
Mar 22, 2006 | 7.051 | 7.069 | 7.051 | 7.056 | 28,450 | -0.01(-0.18%) |
Mar 21, 2006 | 7.056 | 7.090 | 7.056 | 7.069 | 39,784 | -0.02(-0.24%) |
Mar 20, 2006 | 7.060 | 7.090 | 7.056 | 7.086 | 28,681 | +0.02(+0.24%) |
Mar 17, 2006 | 7.038 | 7.073 | 7.038 | 7.069 | 16,653 | +0.00(+0.06%) |
Mar 16, 2006 | 7.021 | 7.099 | 7.021 | 7.064 | 74,479 | +0.05(+0.68%) |
Mar 15, 2006 | 6.986 | 7.060 | 6.980 | 7.017 | 39,784 | +0.01(+0.12%) |
Mar 14, 2006 | 7.034 | 7.047 | 7.008 | 7.008 | 57,132 | -0.02(-0.31%) |
Mar 13, 2006 | 7.017 | 7.060 | 7.017 | 7.030 | 57,363 | -0.05(-0.67%) |
Mar 10, 2006 | 7.056 | 7.090 | 7.047 | 7.077 | 38,859 | -0.02(-0.30%) |
Mar 09, 2006 | 7.069 | 7.116 | 7.060 | 7.099 | 29,375 | +0.02(+0.31%) |
Mar 08, 2006 | 7.047 | 7.133 | 7.047 | 7.077 | 70,547 | +0.00(+0.00%) |
Mar 07, 2006 | 7.082 | 7.086 | 7.043 | 7.077 | 33,076 | +0.00(+0.06%) |
Mar 06, 2006 | 7.060 | 7.086 | 7.047 | 7.073 | 21,511 | +0.01(+0.18%) |
Mar 03, 2006 | 7.069 | 7.090 | 7.056 | 7.060 | 34,233 | -0.03(-0.43%) |
Mar 02, 2006 | 7.060 | 7.090 | 7.047 | 7.090 | 37,471 | +0.00(+0.06%) |
Mar 01, 2006 | 7.030 | 7.086 | 7.030 | 7.086 | 41,403 | +0.01(+0.18%) |
Feb 28, 2006 | 7.043 | 7.082 | 7.060 | 7.073 | 68,234 | +0.03(+0.43%) |
Feb 27, 2006 | 7.082 | 7.082 | 7.043 | 7.043 | 23,824 | -0.00(-0.06%) |
Feb 24, 2006 | 7.051 | 7.060 | 7.021 | 7.047 | 32,613 | +0.00(+0.00%) |
Feb 23, 2006 | 6.965 | 7.047 | 6.965 | 7.047 | 157,749 | +0.08(+1.12%) |
Feb 22, 2006 | 6.965 | 6.982 | 6.965 | 6.969 | 34,695 | -0.01(-0.12%) |
Feb 21, 2006 | 6.978 | 6.978 | 6.965 | 6.978 | 36,777 | +0.00(+0.00%) |
Feb 17, 2006 | 6.969 | 6.990 | 6.965 | 6.978 | 30,763 | +0.01(+0.19%) |
Feb 16, 2006 | 7.004 | 7.004 | 6.965 | 6.965 | 52,506 | -0.02(-0.31%) |
Feb 15, 2006 | 7.056 | 7.060 | 6.982 | 6.986 | 62,914 | -0.05(-0.68%) |
Feb 14, 2006 | 7.060 | 7.073 | 7.034 | 7.034 | 51,812 | -0.06(-0.85%) |
Feb 13, 2006 | 7.090 | 7.112 | 7.090 | 7.095 | 15,728 | +0.01(+0.12%) |
Feb 10, 2006 | 7.103 | 7.116 | 7.038 | 7.086 | 43,947 | -0.03(-0.43%) |
Feb 09, 2006 | 7.021 | 7.116 | 7.021 | 7.116 | 58,288 | +0.06(+0.92%) |
Feb 08, 2006 | 7.051 | 7.056 | 7.004 | 7.051 | 83,269 | +0.05(+0.74%) |
Feb 07, 2006 | 6.930 | 6.999 | 6.930 | 6.999 | 30,532 | +0.05(+0.68%) |
Feb 06, 2006 | 7.004 | 7.004 | 6.917 | 6.952 | 55,050 | -0.06(-0.86%) |
Feb 03, 2006 | 7.047 | 7.051 | 6.991 | 7.012 | 43,947 | -0.04(-0.61%) |
Feb 02, 2006 | 7.056 | 7.069 | 7.051 | 7.056 | 21,742 | -0.00(-0.06%) |