Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.774 | 7.796 | 7.770 | 7.787 | 18,388 | +0.03(+0.34%) |
Apr 27, 2006 | 7.783 | 7.787 | 7.744 | 7.761 | 43,443 | -0.03(-0.34%) |
Apr 26, 2006 | 7.783 | 7.792 | 7.757 | 7.787 | 51,948 | +0.02(+0.28%) |
Apr 25, 2006 | 7.766 | 7.783 | 7.705 | 7.766 | 46,891 | +0.02(+0.28%) |
Apr 24, 2006 | 7.731 | 7.779 | 7.731 | 7.744 | 62,291 | +0.00(+0.00%) |
Apr 21, 2006 | 7.713 | 7.783 | 7.713 | 7.744 | 70,107 | +0.03(+0.39%) |
Apr 20, 2006 | 7.740 | 7.740 | 7.713 | 7.713 | 29,881 | -0.05(-0.62%) |
Apr 19, 2006 | 7.770 | 7.770 | 7.700 | 7.761 | 47,580 | -0.01(-0.11%) |
Apr 18, 2006 | 7.800 | 7.800 | 7.748 | 7.770 | 47,810 | +0.01(+0.17%) |
Apr 17, 2006 | 7.766 | 7.774 | 7.748 | 7.757 | 37,237 | +0.00(+0.00%) |
Apr 13, 2006 | 7.740 | 7.796 | 7.735 | 7.757 | 26,433 | +0.02(+0.22%) |
Apr 12, 2006 | 7.744 | 7.757 | 7.700 | 7.740 | 38,386 | -0.02(-0.28%) |
Apr 11, 2006 | 7.709 | 7.766 | 7.709 | 7.761 | 18,848 | +0.04(+0.50%) |
Apr 10, 2006 | 7.722 | 7.779 | 7.722 | 7.723 | 25,514 | +0.01(+0.17%) |
Apr 07, 2006 | 7.744 | 7.800 | 7.709 | 7.709 | 27,353 | -0.08(-1.06%) |
Apr 06, 2006 | 7.805 | 7.805 | 7.766 | 7.792 | 28,732 | +0.03(+0.34%) |
Apr 05, 2006 | 7.800 | 7.822 | 7.726 | 7.766 | 97,000 | -0.05(-0.61%) |
Apr 04, 2006 | 7.827 | 7.853 | 7.796 | 7.813 | 48,960 | +0.03(+0.34%) |
Apr 03, 2006 | 7.787 | 7.809 | 7.766 | 7.787 | 28,962 | +0.00(+0.00%) |
Mar 31, 2006 | 7.766 | 7.800 | 7.748 | 7.787 | 21,376 | +0.02(+0.28%) |
Mar 30, 2006 | 7.792 | 7.792 | 7.766 | 7.766 | 31,260 | -0.03(-0.33%) |
Mar 29, 2006 | 7.700 | 7.818 | 7.700 | 7.792 | 49,649 | +0.05(+0.62%) |
Mar 28, 2006 | 7.644 | 7.779 | 7.644 | 7.744 | 63,441 | -0.01(-0.11%) |
Mar 27, 2006 | 7.709 | 7.796 | 7.709 | 7.753 | 65,739 | -0.04(-0.50%) |
Mar 24, 2006 | 7.787 | 7.822 | 7.761 | 7.792 | 34,938 | +0.03(+0.39%) |
Mar 23, 2006 | 7.735 | 7.783 | 7.735 | 7.761 | 46,891 | +0.06(+0.79%) |
Mar 22, 2006 | 7.713 | 7.783 | 7.700 | 7.700 | 24,135 | -0.01(-0.17%) |
Mar 21, 2006 | 7.722 | 7.722 | 7.666 | 7.713 | 23,445 | +0.01(+0.17%) |
Mar 20, 2006 | 7.787 | 7.800 | 7.700 | 7.700 | 24,365 | -0.09(-1.17%) |
Mar 17, 2006 | 7.757 | 7.792 | 7.709 | 7.792 | 54,017 | +0.03(+0.34%) |
Mar 16, 2006 | 7.605 | 7.766 | 7.579 | 7.766 | 75,853 | +0.14(+1.88%) |
Mar 15, 2006 | 7.583 | 7.639 | 7.583 | 7.622 | 42,064 | -0.01(-0.17%) |
Mar 14, 2006 | 7.539 | 7.666 | 7.539 | 7.635 | 95,621 | +0.09(+1.15%) |
Mar 13, 2006 | 7.483 | 7.683 | 7.483 | 7.548 | 61,142 | +0.00(+0.00%) |
Mar 10, 2006 | 7.539 | 7.548 | 7.518 | 7.548 | 56,085 | +0.01(+0.12%) |
Mar 09, 2006 | 7.592 | 7.605 | 7.509 | 7.539 | 47,580 | +0.03(+0.46%) |
Mar 08, 2006 | 7.465 | 7.526 | 7.439 | 7.505 | 49,879 | +0.04(+0.58%) |
Mar 07, 2006 | 7.418 | 7.487 | 7.396 | 7.461 | 139,294 | -0.02(-0.29%) |
Mar 06, 2006 | 7.570 | 7.579 | 7.396 | 7.483 | 211,011 | -0.10(-1.26%) |
Mar 03, 2006 | 7.613 | 7.626 | 7.526 | 7.579 | 53,327 | -0.08(-1.02%) |
Mar 02, 2006 | 7.687 | 7.709 | 7.622 | 7.657 | 78,841 | -0.06(-0.73%) |
Mar 01, 2006 | 7.722 | 7.744 | 7.692 | 7.713 | 35,398 | -0.00(-0.06%) |
Feb 28, 2006 | 7.731 | 7.766 | 7.705 | 7.718 | 48,960 | -0.01(-0.17%) |
Feb 27, 2006 | 7.700 | 7.748 | 7.661 | 7.731 | 50,339 | +0.05(+0.68%) |
Feb 24, 2006 | 7.613 | 7.700 | 7.605 | 7.679 | 71,026 | +0.08(+1.03%) |
Feb 23, 2006 | 7.583 | 7.605 | 7.570 | 7.600 | 35,858 | +0.03(+0.34%) |
Feb 22, 2006 | 7.592 | 7.596 | 7.544 | 7.574 | 72,175 | -0.02(-0.23%) |
Feb 21, 2006 | 7.539 | 7.592 | 7.535 | 7.592 | 53,097 | +0.05(+0.69%) |
Feb 17, 2006 | 7.522 | 7.548 | 7.492 | 7.539 | 74,244 | +0.02(+0.29%) |
Feb 16, 2006 | 7.531 | 7.570 | 7.509 | 7.518 | 92,633 | -0.01(-0.12%) |
Feb 15, 2006 | 7.513 | 7.539 | 7.505 | 7.526 | 55,626 | +0.01(+0.17%) |
Feb 14, 2006 | 7.422 | 7.513 | 7.409 | 7.513 | 70,566 | +0.11(+1.53%) |
Feb 13, 2006 | 7.487 | 7.487 | 7.352 | 7.400 | 160,212 | -0.08(-1.10%) |
Feb 10, 2006 | 7.631 | 7.631 | 7.483 | 7.483 | 132,629 | -0.15(-1.94%) |
Feb 09, 2006 | 7.766 | 7.766 | 7.631 | 7.631 | 94,012 | -0.03(-0.34%) |
Feb 08, 2006 | 7.670 | 7.692 | 7.583 | 7.657 | 36,087 | +0.07(+0.98%) |
Feb 07, 2006 | 7.600 | 7.635 | 7.579 | 7.583 | 42,983 | -0.02(-0.23%) |
Feb 06, 2006 | 7.635 | 7.652 | 7.596 | 7.600 | 18,158 | -0.03(-0.34%) |
Feb 03, 2006 | 7.679 | 7.735 | 7.574 | 7.626 | 62,981 | -0.10(-1.35%) |
Feb 02, 2006 | 7.809 | 7.809 | 7.700 | 7.731 | 62,981 | -0.06(-0.73%) |