Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.927 | 8.000 | 7.874 | 7.884 | 476,346 | -0.08(-1.06%) |
Apr 27, 2006 | 7.866 | 8.023 | 7.866 | 7.968 | 462,761 | +0.04(+0.50%) |
Apr 26, 2006 | 7.925 | 7.945 | 7.917 | 7.929 | 119,780 | +0.02(+0.24%) |
Apr 25, 2006 | 7.909 | 7.932 | 7.890 | 7.910 | 3,204,121 | -0.01(-0.19%) |
Apr 24, 2006 | 7.956 | 7.956 | 7.902 | 7.924 | 65,069 | -0.01(-0.17%) |
Apr 21, 2006 | 8.074 | 8.074 | 7.921 | 7.938 | 76,169 | -0.08(-0.96%) |
Apr 20, 2006 | 8.051 | 8.066 | 8.009 | 8.015 | 157,980 | -0.03(-0.35%) |
Apr 19, 2006 | 8.041 | 8.049 | 7.991 | 8.044 | 475,594 | +0.04(+0.49%) |
Apr 18, 2006 | 7.847 | 8.005 | 7.847 | 8.005 | 331,465 | +0.16(+2.08%) |
Apr 17, 2006 | 7.913 | 7.913 | 7.801 | 7.841 | 202,285 | -0.05(-0.68%) |
Apr 13, 2006 | 7.870 | 7.917 | 7.847 | 7.895 | 211,534 | +0.04(+0.45%) |
Apr 12, 2006 | 7.837 | 7.868 | 7.840 | 7.859 | 60,283 | +0.02(+0.29%) |
Apr 11, 2006 | 7.956 | 7.956 | 7.825 | 7.837 | 351,328 | -0.07(-0.93%) |
Apr 10, 2006 | 7.949 | 7.954 | 7.902 | 7.911 | 189,995 | -0.03(-0.44%) |
Apr 07, 2006 | 8.077 | 8.107 | 7.936 | 7.945 | 283,460 | -0.07(-0.93%) |
Apr 06, 2006 | 8.032 | 8.032 | 7.971 | 8.020 | 2,055,665 | +0.01(+0.09%) |
Apr 05, 2006 | 7.962 | 8.023 | 7.957 | 8.013 | 1,308,587 | +0.05(+0.60%) |
Apr 04, 2006 | 7.951 | 7.999 | 7.930 | 7.965 | 574,101 | +0.03(+0.37%) |
Apr 03, 2006 | 8.009 | 8.011 | 7.924 | 7.936 | 558,307 | -0.02(-0.28%) |
Mar 31, 2006 | 7.940 | 7.982 | 7.936 | 7.958 | 149,413 | +0.00(+0.06%) |
Mar 30, 2006 | 8.013 | 8.013 | 7.919 | 7.953 | 334,714 | +0.02(+0.24%) |
Mar 29, 2006 | 7.845 | 7.963 | 7.841 | 7.934 | 273,679 | +0.11(+1.39%) |
Mar 28, 2006 | 7.840 | 7.898 | 7.812 | 7.825 | 904,999 | -0.04(-0.45%) |
Mar 27, 2006 | 7.871 | 7.876 | 7.843 | 7.861 | 214,332 | +0.01(+0.07%) |
Mar 24, 2006 | 7.829 | 7.859 | 7.816 | 7.855 | 323,973 | +0.05(+0.65%) |
Mar 23, 2006 | 7.785 | 7.815 | 7.785 | 7.804 | 221,986 | -0.02(-0.27%) |
Mar 22, 2006 | 7.782 | 7.831 | 7.735 | 7.825 | 430,098 | +0.04(+0.53%) |
Mar 21, 2006 | 7.835 | 7.916 | 7.782 | 7.783 | 8,539,708 | -0.07(-0.90%) |
Mar 20, 2006 | 7.849 | 7.866 | 7.833 | 7.854 | 269,679 | +0.03(+0.35%) |
Mar 17, 2006 | 7.796 | 7.848 | 7.796 | 7.827 | 74,111 | +0.00(+0.01%) |
Mar 16, 2006 | 7.884 | 7.906 | 7.826 | 7.826 | 268,615 | -0.03(-0.44%) |
Mar 15, 2006 | 7.825 | 7.862 | 7.797 | 7.860 | 1,263,647 | +0.06(+0.77%) |
Mar 14, 2006 | 7.719 | 7.806 | 7.694 | 7.801 | 2,711,647 | +0.10(+1.25%) |
Mar 13, 2006 | 7.729 | 7.758 | 7.694 | 7.705 | 11,419,012 | +0.01(+0.08%) |
Mar 10, 2006 | 7.612 | 7.707 | 7.610 | 7.699 | 4,431,626 | +0.04(+0.49%) |
Mar 09, 2006 | 7.700 | 7.750 | 7.661 | 7.661 | 102,460 | -0.05(-0.68%) |
Mar 08, 2006 | 7.664 | 7.737 | 7.655 | 7.714 | 3,905,021 | -0.01(-0.07%) |
Mar 07, 2006 | 7.752 | 7.752 | 7.685 | 7.719 | 1,990,179 | -0.06(-0.73%) |
Mar 06, 2006 | 7.869 | 7.869 | 7.750 | 7.776 | 404,813 | -0.06(-0.72%) |
Mar 03, 2006 | 7.845 | 7.900 | 7.830 | 7.833 | 209,754 | -0.02(-0.30%) |
Mar 02, 2006 | 7.868 | 7.876 | 7.822 | 7.856 | 125,144 | -0.01(-0.15%) |
Mar 01, 2006 | 7.789 | 7.872 | 7.789 | 7.868 | 181,046 | +0.10(+1.26%) |
Feb 28, 2006 | 7.846 | 7.846 | 7.742 | 7.770 | 298,144 | -0.08(-0.96%) |
Feb 27, 2006 | 7.767 | 7.868 | 7.767 | 7.846 | 165,507 | +0.09(+1.11%) |
Feb 24, 2006 | 7.715 | 7.774 | 7.715 | 7.759 | 77,683 | +0.01(+0.12%) |
Feb 23, 2006 | 7.767 | 7.795 | 7.732 | 7.750 | 246,775 | -0.02(-0.22%) |
Feb 22, 2006 | 7.675 | 7.771 | 7.675 | 7.767 | 274,211 | +0.08(+1.01%) |
Feb 21, 2006 | 7.747 | 7.756 | 7.676 | 7.689 | 111,571 | -0.08(-1.01%) |
Feb 17, 2006 | 7.827 | 7.827 | 7.756 | 7.767 | 178,051 | -0.03(-0.38%) |
Feb 16, 2006 | 7.765 | 7.797 | 7.757 | 7.797 | 102,900 | +0.06(+0.77%) |
Feb 15, 2006 | 7.648 | 7.745 | 7.648 | 7.738 | 200,782 | +0.05(+0.68%) |
Feb 14, 2006 | 7.597 | 7.696 | 7.597 | 7.686 | 1,021,889 | +0.07(+0.89%) |
Feb 13, 2006 | 7.697 | 7.697 | 7.590 | 7.617 | 211,685 | -0.07(-0.90%) |
Feb 10, 2006 | 7.641 | 7.690 | 7.592 | 7.687 | 231,652 | +0.03(+0.34%) |
Feb 09, 2006 | 7.711 | 7.752 | 7.659 | 7.661 | 320,516 | -0.04(-0.58%) |
Feb 08, 2006 | 7.624 | 7.706 | 7.624 | 7.706 | 261,701 | +0.09(+1.14%) |
Feb 07, 2006 | 7.622 | 7.682 | 7.610 | 7.619 | 82,354 | -0.05(-0.63%) |
Feb 06, 2006 | 7.707 | 7.713 | 7.646 | 7.667 | 132,428 | -0.02(-0.23%) |
Feb 03, 2006 | 7.698 | 7.718 | 7.666 | 7.685 | 319,186 | -0.07(-0.86%) |
Feb 02, 2006 | 7.827 | 7.837 | 7.737 | 7.751 | 124,821 | -0.10(-1.25%) |