Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 8.043 | 8.107 | 8.041 | 8.079 | 321,170 | -0.02(-0.28%) |
Apr 27, 2006 | 8.001 | 8.111 | 7.977 | 8.101 | 887,700 | +0.05(+0.61%) |
Apr 26, 2006 | 8.050 | 8.083 | 8.045 | 8.052 | 529,799 | +0.06(+0.78%) |
Apr 25, 2006 | 8.049 | 8.060 | 7.952 | 7.990 | 551,543 | +0.03(+0.40%) |
Apr 24, 2006 | 7.945 | 7.975 | 7.935 | 7.958 | 598,852 | -0.03(-0.43%) |
Apr 21, 2006 | 7.999 | 8.018 | 7.965 | 7.992 | 552,719 | +0.10(+1.25%) |
Apr 20, 2006 | 7.920 | 7.914 | 7.848 | 7.893 | 538,614 | +0.03(+0.34%) |
Apr 19, 2006 | 7.801 | 7.882 | 7.799 | 7.867 | 1,343,157 | +0.12(+1.59%) |
Apr 18, 2006 | 7.721 | 7.755 | 7.718 | 7.744 | 717,271 | +0.06(+0.79%) |
Apr 17, 2006 | 7.659 | 7.742 | 7.659 | 7.684 | 402,565 | +0.00(+0.05%) |
Apr 13, 2006 | 7.665 | 7.699 | 7.644 | 7.680 | 476,026 | +0.02(+0.20%) |
Apr 12, 2006 | 7.668 | 7.689 | 7.644 | 7.665 | 325,284 | -0.02(-0.25%) |
Apr 11, 2006 | 7.714 | 7.740 | 7.676 | 7.684 | 320,289 | -0.04(-0.49%) |
Apr 10, 2006 | 7.703 | 7.735 | 7.689 | 7.721 | 336,450 | -0.01(-0.07%) |
Apr 07, 2006 | 7.789 | 7.793 | 7.680 | 7.727 | 1,269,990 | -0.02(-0.32%) |
Apr 06, 2006 | 7.765 | 7.769 | 7.720 | 7.752 | 489,543 | -0.10(-1.25%) |
Apr 05, 2006 | 7.805 | 7.893 | 7.780 | 7.850 | 914,440 | +0.05(+0.63%) |
Apr 04, 2006 | 7.791 | 7.808 | 7.772 | 7.801 | 410,205 | +0.02(+0.27%) |
Apr 03, 2006 | 7.685 | 7.801 | 7.682 | 7.780 | 887,994 | +0.02(+0.19%) |
Mar 31, 2006 | 7.818 | 7.818 | 7.765 | 7.765 | 579,165 | +0.00(+0.02%) |
Mar 30, 2006 | 7.735 | 7.784 | 7.735 | 7.763 | 669,081 | +0.12(+1.61%) |
Mar 29, 2006 | 7.600 | 7.657 | 7.600 | 7.640 | 804,249 | -0.02(-0.20%) |
Mar 28, 2006 | 7.695 | 7.723 | 7.638 | 7.655 | 1,023,750 | -0.05(-0.71%) |
Mar 27, 2006 | 7.672 | 7.710 | 7.672 | 7.710 | 1,182,131 | -0.06(-0.83%) |
Mar 24, 2006 | 7.765 | 7.801 | 7.755 | 7.774 | 407,854 | -0.02(-0.24%) |
Mar 23, 2006 | 7.859 | 7.869 | 7.752 | 7.793 | 786,030 | -0.05(-0.70%) |
Mar 22, 2006 | 7.797 | 7.861 | 7.797 | 7.848 | 828,638 | +0.09(+1.15%) |
Mar 21, 2006 | 7.780 | 7.810 | 7.750 | 7.759 | 1,155,098 | -0.12(-1.56%) |
Mar 20, 2006 | 7.878 | 7.892 | 7.848 | 7.882 | 621,184 | -0.04(-0.45%) |
Mar 17, 2006 | 7.922 | 7.931 | 7.875 | 7.918 | 426,366 | +0.02(+0.19%) |
Mar 16, 2006 | 7.867 | 7.929 | 7.861 | 7.903 | 577,696 | +0.00(+0.05%) |
Mar 15, 2006 | 7.878 | 7.901 | 7.839 | 7.899 | 643,223 | -0.01(-0.07%) |
Mar 14, 2006 | 7.825 | 7.924 | 7.820 | 7.905 | 876,828 | +0.06(+0.80%) |
Mar 13, 2006 | 7.842 | 7.880 | 7.831 | 7.842 | 800,135 | -0.06(-0.72%) |
Mar 10, 2006 | 7.858 | 7.920 | 7.841 | 7.899 | 790,438 | +0.03(+0.41%) |
Mar 09, 2006 | 7.850 | 7.901 | 7.850 | 7.867 | 439,295 | +0.01(+0.10%) |
Mar 08, 2006 | 7.854 | 7.890 | 7.835 | 7.859 | 361,427 | -0.03(-0.43%) |
Mar 07, 2006 | 7.844 | 7.922 | 7.839 | 7.893 | 1,126,301 | -0.00(-0.02%) |
Mar 06, 2006 | 7.867 | 7.922 | 7.848 | 7.895 | 468,386 | -0.05(-0.60%) |
Mar 03, 2006 | 7.909 | 7.963 | 7.907 | 7.943 | 630,293 | +0.02(+0.31%) |
Mar 02, 2006 | 7.903 | 7.929 | 7.875 | 7.918 | 570,056 | -0.05(-0.69%) |
Mar 01, 2006 | 8.030 | 8.037 | 7.963 | 7.973 | 1,165,970 | +0.12(+1.49%) |
Feb 28, 2006 | 7.918 | 7.876 | 7.841 | 7.856 | 843,036 | -0.06(-0.79%) |
Feb 27, 2006 | 7.876 | 7.943 | 7.876 | 7.918 | 665,849 | +0.03(+0.36%) |
Feb 24, 2006 | 7.899 | 7.916 | 7.876 | 7.890 | 482,196 | -0.04(-0.48%) |
Feb 23, 2006 | 7.931 | 7.943 | 7.899 | 7.927 | 674,370 | -0.04(-0.52%) |
Feb 22, 2006 | 7.903 | 7.979 | 7.903 | 7.969 | 1,001,418 | +0.05(+0.69%) |
Feb 21, 2006 | 7.918 | 7.943 | 7.903 | 7.914 | 653,213 | -0.03(-0.33%) |
Feb 17, 2006 | 7.882 | 7.969 | 7.878 | 7.941 | 729,613 | -0.02(-0.24%) |
Feb 16, 2006 | 7.882 | 7.960 | 7.869 | 7.960 | 882,705 | -0.03(-0.43%) |
Feb 15, 2006 | 7.986 | 8.049 | 7.956 | 7.994 | 627,355 | +0.02(+0.26%) |
Feb 14, 2006 | 7.888 | 7.980 | 7.876 | 7.973 | 721,973 | -0.02(-0.28%) |
Feb 13, 2006 | 7.956 | 8.024 | 7.948 | 7.996 | 633,526 | +0.01(+0.09%) |
Feb 10, 2006 | 8.009 | 8.014 | 7.946 | 7.988 | 808,950 | -0.09(-1.15%) |
Feb 09, 2006 | 8.092 | 8.111 | 8.050 | 8.081 | 593,269 | +0.14(+1.74%) |
Feb 08, 2006 | 7.918 | 7.969 | 7.901 | 7.943 | 527,154 | +0.04(+0.45%) |
Feb 07, 2006 | 7.876 | 7.927 | 7.873 | 7.907 | 489,836 | -0.02(-0.26%) |
Feb 06, 2006 | 7.948 | 7.967 | 7.901 | 7.927 | 555,657 | -0.05(-0.66%) |
Feb 03, 2006 | 7.954 | 8.016 | 7.935 | 7.980 | 419,020 | -0.04(-0.54%) |
Feb 02, 2006 | 8.098 | 8.115 | 8.016 | 8.024 | 465,447 | -0.07(-0.91%) |