Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.737 | 7.759 | 7.733 | 7.750 | 18,476 | +0.03(+0.34%) |
Apr 27, 2006 | 7.746 | 7.750 | 7.707 | 7.724 | 43,650 | -0.03(-0.34%) |
Apr 26, 2006 | 7.746 | 7.755 | 7.720 | 7.750 | 52,196 | +0.02(+0.28%) |
Apr 25, 2006 | 7.729 | 7.746 | 7.668 | 7.729 | 47,115 | +0.02(+0.28%) |
Apr 24, 2006 | 7.694 | 7.742 | 7.694 | 7.707 | 62,589 | +0.00(+0.00%) |
Apr 21, 2006 | 7.677 | 7.746 | 7.677 | 7.707 | 70,442 | +0.03(+0.39%) |
Apr 20, 2006 | 7.703 | 7.703 | 7.677 | 7.677 | 30,024 | -0.05(-0.62%) |
Apr 19, 2006 | 7.733 | 7.733 | 7.664 | 7.724 | 47,808 | -0.01(-0.11%) |
Apr 18, 2006 | 7.763 | 7.763 | 7.711 | 7.733 | 48,039 | +0.01(+0.17%) |
Apr 17, 2006 | 7.729 | 7.737 | 7.711 | 7.720 | 37,415 | +0.00(+0.00%) |
Apr 13, 2006 | 7.703 | 7.759 | 7.698 | 7.720 | 26,560 | +0.02(+0.22%) |
Apr 12, 2006 | 7.707 | 7.720 | 7.664 | 7.703 | 38,569 | -0.02(-0.28%) |
Apr 11, 2006 | 7.672 | 7.729 | 7.672 | 7.724 | 18,938 | +0.04(+0.50%) |
Apr 10, 2006 | 7.685 | 7.742 | 7.685 | 7.686 | 25,636 | +0.01(+0.17%) |
Apr 07, 2006 | 7.707 | 7.763 | 7.672 | 7.672 | 27,483 | -0.08(-1.06%) |
Apr 06, 2006 | 7.768 | 7.768 | 7.729 | 7.755 | 28,869 | +0.03(+0.34%) |
Apr 05, 2006 | 7.763 | 7.785 | 7.690 | 7.729 | 97,464 | -0.05(-0.61%) |
Apr 04, 2006 | 7.789 | 7.815 | 7.759 | 7.776 | 49,193 | +0.03(+0.34%) |
Apr 03, 2006 | 7.750 | 7.772 | 7.729 | 7.750 | 29,100 | +0.00(+0.00%) |
Mar 31, 2006 | 7.729 | 7.763 | 7.711 | 7.750 | 21,479 | +0.02(+0.28%) |
Mar 30, 2006 | 7.755 | 7.755 | 7.729 | 7.729 | 31,410 | -0.03(-0.34%) |
Mar 29, 2006 | 7.664 | 7.781 | 7.664 | 7.755 | 49,886 | +0.05(+0.62%) |
Mar 28, 2006 | 7.607 | 7.742 | 7.607 | 7.707 | 63,744 | -0.01(-0.11%) |
Mar 27, 2006 | 7.672 | 7.759 | 7.672 | 7.716 | 66,053 | -0.04(-0.50%) |
Mar 24, 2006 | 7.750 | 7.785 | 7.724 | 7.755 | 35,105 | +0.03(+0.39%) |
Mar 23, 2006 | 7.698 | 7.746 | 7.698 | 7.724 | 47,115 | +0.06(+0.79%) |
Mar 22, 2006 | 7.677 | 7.746 | 7.664 | 7.664 | 24,250 | -0.01(-0.17%) |
Mar 21, 2006 | 7.685 | 7.685 | 7.629 | 7.677 | 23,557 | +0.01(+0.17%) |
Mar 20, 2006 | 7.750 | 7.763 | 7.664 | 7.664 | 24,481 | -0.09(-1.17%) |
Mar 17, 2006 | 7.720 | 7.755 | 7.672 | 7.755 | 54,274 | +0.03(+0.34%) |
Mar 16, 2006 | 7.569 | 7.729 | 7.543 | 7.729 | 76,215 | +0.14(+1.88%) |
Mar 15, 2006 | 7.547 | 7.603 | 7.547 | 7.586 | 42,265 | -0.01(-0.17%) |
Mar 14, 2006 | 7.504 | 7.629 | 7.504 | 7.599 | 96,078 | +0.09(+1.15%) |
Mar 13, 2006 | 7.447 | 7.646 | 7.447 | 7.512 | 61,434 | +0.00(+0.00%) |
Mar 10, 2006 | 7.504 | 7.512 | 7.482 | 7.512 | 56,353 | +0.01(+0.12%) |
Mar 09, 2006 | 7.556 | 7.569 | 7.473 | 7.504 | 47,808 | +0.03(+0.46%) |
Mar 08, 2006 | 7.430 | 7.491 | 7.404 | 7.469 | 50,117 | +0.04(+0.58%) |
Mar 07, 2006 | 7.382 | 7.452 | 7.361 | 7.426 | 139,960 | -0.02(-0.29%) |
Mar 06, 2006 | 7.534 | 7.543 | 7.361 | 7.447 | 212,018 | -0.10(-1.26%) |
Mar 03, 2006 | 7.577 | 7.590 | 7.491 | 7.543 | 53,582 | -0.08(-1.02%) |
Mar 02, 2006 | 7.651 | 7.672 | 7.586 | 7.620 | 79,218 | -0.06(-0.73%) |
Mar 01, 2006 | 7.685 | 7.707 | 7.655 | 7.677 | 35,567 | -0.00(-0.06%) |
Feb 28, 2006 | 7.694 | 7.729 | 7.668 | 7.681 | 49,193 | -0.01(-0.17%) |
Feb 27, 2006 | 7.664 | 7.711 | 7.625 | 7.694 | 50,579 | +0.05(+0.68%) |
Feb 24, 2006 | 7.577 | 7.664 | 7.569 | 7.642 | 71,365 | +0.08(+1.03%) |
Feb 23, 2006 | 7.547 | 7.569 | 7.534 | 7.564 | 36,029 | +0.03(+0.34%) |
Feb 22, 2006 | 7.556 | 7.560 | 7.508 | 7.538 | 72,520 | -0.02(-0.23%) |
Feb 21, 2006 | 7.504 | 7.556 | 7.499 | 7.556 | 53,351 | +0.05(+0.69%) |
Feb 17, 2006 | 7.486 | 7.512 | 7.456 | 7.504 | 74,599 | +0.02(+0.29%) |
Feb 16, 2006 | 7.495 | 7.534 | 7.473 | 7.482 | 93,075 | -0.01(-0.12%) |
Feb 15, 2006 | 7.478 | 7.504 | 7.469 | 7.491 | 55,891 | +0.01(+0.17%) |
Feb 14, 2006 | 7.387 | 7.478 | 7.374 | 7.478 | 70,903 | +0.11(+1.53%) |
Feb 13, 2006 | 7.452 | 7.452 | 7.317 | 7.365 | 160,977 | -0.08(-1.10%) |
Feb 10, 2006 | 7.594 | 7.594 | 7.447 | 7.447 | 133,262 | -0.15(-1.94%) |
Feb 09, 2006 | 7.729 | 7.729 | 7.594 | 7.594 | 94,461 | -0.03(-0.34%) |
Feb 08, 2006 | 7.633 | 7.655 | 7.547 | 7.620 | 36,260 | +0.07(+0.98%) |
Feb 07, 2006 | 7.564 | 7.599 | 7.543 | 7.547 | 43,189 | -0.02(-0.23%) |
Feb 06, 2006 | 7.599 | 7.616 | 7.560 | 7.564 | 18,245 | -0.03(-0.34%) |
Feb 03, 2006 | 7.642 | 7.698 | 7.538 | 7.590 | 63,282 | -0.10(-1.35%) |
Feb 02, 2006 | 7.772 | 7.772 | 7.664 | 7.694 | 63,282 | -0.06(-0.73%) |