Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.104 | 8.216 | 8.104 | 8.163 | 99,770 | +0.01(+0.14%) |
Apr 27, 2006 | 8.051 | 8.163 | 8.045 | 8.151 | 107,066 | +0.15(+1.92%) |
Apr 26, 2006 | 7.956 | 8.027 | 7.944 | 7.998 | 154,576 | -0.01(-0.07%) |
Apr 25, 2006 | 8.062 | 8.074 | 7.992 | 8.003 | 103,333 | +0.00(+0.00%) |
Apr 24, 2006 | 7.962 | 8.033 | 7.950 | 8.003 | 1,003,471 | -0.01(-0.07%) |
Apr 21, 2006 | 8.003 | 8.039 | 7.974 | 8.009 | 253,837 | +0.04(+0.52%) |
Apr 20, 2006 | 7.950 | 7.986 | 7.927 | 7.968 | 1,026,378 | -0.13(-1.60%) |
Apr 19, 2006 | 7.939 | 8.098 | 7.939 | 8.098 | 599,809 | +0.09(+1.18%) |
Apr 18, 2006 | 7.980 | 8.009 | 7.933 | 8.003 | 2,949,331 | -0.02(-0.29%) |
Apr 17, 2006 | 8.062 | 8.104 | 8.021 | 8.027 | 282,512 | +0.00(+0.00%) |
Apr 13, 2006 | 8.003 | 8.062 | 7.980 | 8.027 | 297,614 | +0.02(+0.29%) |
Apr 12, 2006 | 7.968 | 8.015 | 7.915 | 8.003 | 196,656 | +0.04(+0.52%) |
Apr 11, 2006 | 7.992 | 7.998 | 7.897 | 7.962 | 264,017 | -0.05(-0.59%) |
Apr 10, 2006 | 8.033 | 8.068 | 7.968 | 8.009 | 125,391 | +0.14(+1.72%) |
Apr 07, 2006 | 7.933 | 7.933 | 7.809 | 7.874 | 262,660 | -0.11(-1.33%) |
Apr 06, 2006 | 8.045 | 8.045 | 7.944 | 7.980 | 301,177 | -0.15(-1.88%) |
Apr 05, 2006 | 8.074 | 8.239 | 8.062 | 8.133 | 176,634 | -0.14(-1.64%) |
Apr 04, 2006 | 8.239 | 8.304 | 8.198 | 8.269 | 215,999 | +0.14(+1.74%) |
Apr 03, 2006 | 8.092 | 8.216 | 8.092 | 8.127 | 197,165 | -0.04(-0.43%) |
Mar 31, 2006 | 8.198 | 8.233 | 8.087 | 8.163 | 165,096 | +0.01(+0.07%) |
Mar 30, 2006 | 8.168 | 8.239 | 8.145 | 8.157 | 393,651 | +0.04(+0.51%) |
Mar 29, 2006 | 8.068 | 8.127 | 8.068 | 8.115 | 401,626 | -0.08(-1.01%) |
Mar 28, 2006 | 8.275 | 8.275 | 8.174 | 8.198 | 258,927 | -0.07(-0.86%) |
Mar 27, 2006 | 8.322 | 8.322 | 8.210 | 8.269 | 542,967 | -0.09(-1.06%) |
Mar 24, 2006 | 8.328 | 8.375 | 8.310 | 8.357 | 899,120 | +0.05(+0.57%) |
Mar 23, 2006 | 8.363 | 8.381 | 8.263 | 8.310 | 233,815 | +0.08(+0.93%) |
Mar 22, 2006 | 8.245 | 8.263 | 8.204 | 8.233 | 196,147 | +0.16(+1.97%) |
Mar 21, 2006 | 8.110 | 8.139 | 8.068 | 8.074 | 122,846 | -0.09(-1.08%) |
Mar 20, 2006 | 8.198 | 8.198 | 8.113 | 8.163 | 120,131 | +0.00(+0.00%) |
Mar 17, 2006 | 8.180 | 8.251 | 8.157 | 8.163 | 306,776 | +0.08(+0.95%) |
Mar 16, 2006 | 8.051 | 8.180 | 8.027 | 8.086 | 202,594 | -0.02(-0.29%) |
Mar 15, 2006 | 8.080 | 8.139 | 8.062 | 8.110 | 153,388 | +0.06(+0.73%) |
Mar 14, 2006 | 7.980 | 8.062 | 7.956 | 8.051 | 174,088 | +0.08(+0.96%) |
Mar 13, 2006 | 7.886 | 7.992 | 7.886 | 7.974 | 230,591 | +0.09(+1.12%) |
Mar 10, 2006 | 7.756 | 7.891 | 7.750 | 7.886 | 274,368 | +0.15(+1.90%) |
Mar 09, 2006 | 7.756 | 7.774 | 7.709 | 7.738 | 147,788 | +0.01(+0.15%) |
Mar 08, 2006 | 7.715 | 7.774 | 7.662 | 7.726 | 159,157 | +0.01(+0.08%) |
Mar 07, 2006 | 7.662 | 7.738 | 7.662 | 7.721 | 404,510 | +0.11(+1.47%) |
Mar 06, 2006 | 7.614 | 7.650 | 7.597 | 7.609 | 1,758,366 | +0.04(+0.47%) |
Mar 03, 2006 | 7.532 | 7.591 | 7.515 | 7.573 | 260,454 | +0.06(+0.86%) |
Mar 02, 2006 | 7.479 | 7.508 | 7.455 | 7.508 | 145,413 | +0.06(+0.87%) |
Mar 01, 2006 | 7.461 | 7.485 | 7.426 | 7.444 | 138,117 | +0.11(+1.45%) |
Feb 28, 2006 | 7.373 | 7.385 | 7.314 | 7.337 | 125,221 | -0.04(-0.48%) |
Feb 27, 2006 | 7.361 | 7.420 | 7.343 | 7.373 | 363,448 | +0.07(+0.97%) |
Feb 24, 2006 | 7.249 | 7.308 | 7.243 | 7.302 | 128,785 | -0.01(-0.08%) |
Feb 23, 2006 | 7.284 | 7.337 | 7.273 | 7.308 | 143,207 | -0.03(-0.40%) |
Feb 22, 2006 | 7.343 | 7.349 | 7.273 | 7.337 | 619,322 | -0.09(-1.19%) |
Feb 21, 2006 | 7.385 | 7.449 | 7.367 | 7.426 | 302,195 | +0.01(+0.16%) |
Feb 17, 2006 | 7.373 | 7.414 | 7.338 | 7.414 | 125,391 | +0.01(+0.08%) |
Feb 16, 2006 | 7.373 | 7.432 | 7.349 | 7.408 | 105,539 | -0.06(-0.87%) |
Feb 15, 2006 | 7.444 | 7.514 | 7.438 | 7.473 | 91,286 | -0.03(-0.39%) |
Feb 14, 2006 | 7.449 | 7.526 | 7.426 | 7.502 | 96,037 | +0.01(+0.08%) |
Feb 13, 2006 | 7.455 | 7.538 | 7.455 | 7.497 | 63,798 | -0.02(-0.24%) |
Feb 10, 2006 | 7.561 | 7.573 | 7.455 | 7.514 | 104,521 | +0.02(+0.31%) |
Feb 09, 2006 | 7.467 | 7.544 | 7.467 | 7.491 | 129,294 | +0.07(+0.95%) |
Feb 08, 2006 | 7.396 | 7.444 | 7.373 | 7.420 | 121,998 | -0.01(-0.08%) |
Feb 07, 2006 | 7.461 | 7.485 | 7.426 | 7.426 | 231,270 | -0.08(-1.02%) |
Feb 06, 2006 | 7.556 | 7.556 | 7.485 | 7.502 | 113,005 | -0.10(-1.32%) |
Feb 03, 2006 | 7.609 | 7.662 | 7.585 | 7.603 | 182,233 | +0.01(+0.16%) |
Feb 02, 2006 | 7.656 | 7.673 | 7.585 | 7.591 | 114,362 | -0.16(-2.05%) |