Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.302 | 7.320 | 7.278 | 7.308 | 33,893 | -0.04(-0.53%) |
Apr 27, 2006 | 7.364 | 7.364 | 7.325 | 7.347 | 69,481 | +0.03(+0.36%) |
Apr 26, 2006 | 7.258 | 7.336 | 7.258 | 7.320 | 36,717 | +0.02(+0.27%) |
Apr 25, 2006 | 7.316 | 7.329 | 7.249 | 7.301 | 67,221 | -0.06(-0.82%) |
Apr 24, 2006 | 7.329 | 7.435 | 7.297 | 7.361 | 109,023 | +0.01(+0.19%) |
Apr 21, 2006 | 7.336 | 7.400 | 7.336 | 7.347 | 41,801 | +0.06(+0.88%) |
Apr 20, 2006 | 7.260 | 7.320 | 7.258 | 7.283 | 31,068 | -0.06(-0.84%) |
Apr 19, 2006 | 7.258 | 7.345 | 7.240 | 7.345 | 15,816 | +0.14(+1.94%) |
Apr 18, 2006 | 7.196 | 7.249 | 7.131 | 7.205 | 16,946 | +0.06(+0.82%) |
Apr 17, 2006 | 7.136 | 7.214 | 7.085 | 7.147 | 336,109 | -0.01(-0.10%) |
Apr 13, 2006 | 7.125 | 7.166 | 7.115 | 7.154 | 58,183 | +0.03(+0.40%) |
Apr 12, 2006 | 7.081 | 7.166 | 7.081 | 7.125 | 27,114 | +0.03(+0.40%) |
Apr 11, 2006 | 7.116 | 7.134 | 7.019 | 7.097 | 60,443 | -0.04(-0.52%) |
Apr 10, 2006 | 7.090 | 7.134 | 7.054 | 7.134 | 48,015 | +0.04(+0.62%) |
Apr 07, 2006 | 7.129 | 7.129 | 7.037 | 7.090 | 22,030 | -0.04(-0.62%) |
Apr 06, 2006 | 7.125 | 7.143 | 7.054 | 7.134 | 51,969 | -0.01(-0.12%) |
Apr 05, 2006 | 7.302 | 7.347 | 7.125 | 7.143 | 91,512 | -0.20(-2.77%) |
Apr 04, 2006 | 7.373 | 7.373 | 7.276 | 7.347 | 71,176 | -0.02(-0.26%) |
Apr 03, 2006 | 7.538 | 7.538 | 7.302 | 7.366 | 98,855 | -0.19(-2.55%) |
Mar 31, 2006 | 7.347 | 7.559 | 7.311 | 7.559 | 97,161 | +0.19(+2.64%) |
Mar 30, 2006 | 7.205 | 7.364 | 7.205 | 7.364 | 66,657 | +0.14(+1.96%) |
Mar 29, 2006 | 7.099 | 7.223 | 7.044 | 7.223 | 40,107 | +0.11(+1.49%) |
Mar 28, 2006 | 7.116 | 7.116 | 7.054 | 7.116 | 29,939 | -0.02(-0.25%) |
Mar 27, 2006 | 6.948 | 7.134 | 6.904 | 7.134 | 120,886 | +0.19(+2.68%) |
Mar 24, 2006 | 6.922 | 6.966 | 6.904 | 6.948 | 18,641 | +0.00(+0.00%) |
Mar 23, 2006 | 6.824 | 6.984 | 6.824 | 6.948 | 143,482 | +0.10(+1.42%) |
Mar 22, 2006 | 6.782 | 6.851 | 6.727 | 6.851 | 77,389 | +0.07(+1.02%) |
Mar 21, 2006 | 6.815 | 6.833 | 6.697 | 6.782 | 129,924 | -0.04(-0.65%) |
Mar 20, 2006 | 6.869 | 6.886 | 6.808 | 6.826 | 77,954 | -0.07(-1.00%) |
Mar 17, 2006 | 7.046 | 7.081 | 6.877 | 6.895 | 72,870 | -0.17(-2.38%) |
Mar 16, 2006 | 7.081 | 7.081 | 7.063 | 7.063 | 78,519 | +0.01(+0.13%) |
Mar 15, 2006 | 7.054 | 7.113 | 7.019 | 7.054 | 35,588 | -0.01(-0.13%) |
Mar 14, 2006 | 7.081 | 7.116 | 7.063 | 7.063 | 68,351 | -0.04(-0.52%) |
Mar 13, 2006 | 7.072 | 7.125 | 7.019 | 7.101 | 61,008 | -0.00(-0.02%) |
Mar 10, 2006 | 7.063 | 7.125 | 6.957 | 7.102 | 88,122 | +0.02(+0.30%) |
Mar 09, 2006 | 6.957 | 7.081 | 6.957 | 7.081 | 64,962 | +0.12(+1.78%) |
Mar 08, 2006 | 7.019 | 7.019 | 6.957 | 6.957 | 38,977 | -0.06(-0.88%) |
Mar 07, 2006 | 6.993 | 7.046 | 6.993 | 7.019 | 43,496 | +0.05(+0.74%) |
Mar 06, 2006 | 7.046 | 7.046 | 6.950 | 6.968 | 37,282 | -0.07(-1.01%) |
Mar 03, 2006 | 7.037 | 7.039 | 6.993 | 7.039 | 11,862 | -0.02(-0.35%) |
Mar 02, 2006 | 7.046 | 7.081 | 7.046 | 7.063 | 58,183 | -0.01(-0.13%) |
Mar 01, 2006 | 7.125 | 7.125 | 7.072 | 7.072 | 83,038 | -0.03(-0.40%) |
Feb 28, 2006 | 7.046 | 7.101 | 6.939 | 7.101 | 81,909 | +0.05(+0.78%) |
Feb 27, 2006 | 7.081 | 7.099 | 7.010 | 7.046 | 62,702 | -0.07(-1.00%) |
Feb 24, 2006 | 7.099 | 7.125 | 7.079 | 7.116 | 38,977 | +0.04(+0.50%) |
Feb 23, 2006 | 7.012 | 7.143 | 7.012 | 7.081 | 46,320 | +0.05(+0.73%) |
Feb 22, 2006 | 7.081 | 7.090 | 7.030 | 7.030 | 28,809 | -0.05(-0.72%) |
Feb 21, 2006 | 7.019 | 7.125 | 7.019 | 7.081 | 64,397 | +0.04(+0.63%) |
Feb 17, 2006 | 6.978 | 7.125 | 6.975 | 7.037 | 59,313 | +0.05(+0.76%) |
Feb 16, 2006 | 7.001 | 7.090 | 6.975 | 6.984 | 86,428 | -0.04(-0.50%) |
Feb 15, 2006 | 7.090 | 7.090 | 7.012 | 7.019 | 35,588 | +0.04(+0.58%) |
Feb 14, 2006 | 7.124 | 7.124 | 6.973 | 6.978 | 65,527 | -0.15(-2.04%) |
Feb 13, 2006 | 7.016 | 7.125 | 6.993 | 7.124 | 69,481 | +0.12(+1.74%) |
Feb 10, 2006 | 7.042 | 7.125 | 6.954 | 7.001 | 160,993 | -0.05(-0.75%) |
Feb 09, 2006 | 7.081 | 7.088 | 7.042 | 7.054 | 83,038 | -0.03(-0.40%) |
Feb 08, 2006 | 7.046 | 7.109 | 7.023 | 7.083 | 75,695 | +0.01(+0.15%) |
Feb 07, 2006 | 7.120 | 7.120 | 7.037 | 7.072 | 58,748 | -0.01(-0.10%) |
Feb 06, 2006 | 7.170 | 7.170 | 7.079 | 7.079 | 115,802 | -0.05(-0.65%) |
Feb 03, 2006 | 7.037 | 7.292 | 7.037 | 7.125 | 245,727 | +0.08(+1.13%) |
Feb 02, 2006 | 7.054 | 7.072 | 7.003 | 7.046 | 136,138 | -0.07(-1.00%) |