Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.947 | 8.189 | 7.947 | 8.106 | 447,013 | -0.08(-1.02%) |
Apr 27, 2006 | 8.178 | 8.228 | 8.128 | 8.189 | 403,498 | -0.01(-0.07%) |
Apr 26, 2006 | 8.231 | 8.314 | 8.136 | 8.195 | 358,545 | +0.06(+0.72%) |
Apr 25, 2006 | 8.139 | 8.231 | 8.095 | 8.136 | 293,093 | +0.00(+0.00%) |
Apr 24, 2006 | 8.117 | 8.189 | 8.092 | 8.136 | 340,204 | +0.04(+0.52%) |
Apr 21, 2006 | 8.120 | 8.159 | 8.070 | 8.095 | 185,925 | -0.00(-0.03%) |
Apr 20, 2006 | 8.095 | 8.147 | 8.003 | 8.097 | 320,065 | -0.00(-0.03%) |
Apr 19, 2006 | 8.100 | 8.189 | 8.075 | 8.100 | 229,440 | +0.00(+0.00%) |
Apr 18, 2006 | 8.081 | 8.139 | 7.994 | 8.100 | 275,112 | +0.02(+0.24%) |
Apr 17, 2006 | 7.950 | 8.092 | 7.950 | 8.081 | 394,507 | +0.10(+1.25%) |
Apr 13, 2006 | 8.036 | 8.111 | 7.928 | 7.981 | 412,848 | -0.06(-0.69%) |
Apr 12, 2006 | 8.028 | 8.128 | 8.017 | 8.036 | 225,844 | -0.09(-1.16%) |
Apr 11, 2006 | 8.120 | 8.203 | 7.953 | 8.131 | 363,220 | -0.02(-0.20%) |
Apr 10, 2006 | 8.275 | 8.286 | 8.125 | 8.147 | 278,708 | -0.06(-0.71%) |
Apr 07, 2006 | 8.261 | 8.328 | 8.161 | 8.206 | 193,837 | -0.09(-1.04%) |
Apr 06, 2006 | 8.370 | 8.370 | 8.248 | 8.292 | 211,459 | -0.01(-0.10%) |
Apr 05, 2006 | 8.245 | 8.384 | 8.245 | 8.300 | 267,560 | +0.05(+0.61%) |
Apr 04, 2006 | 8.292 | 8.320 | 8.184 | 8.250 | 221,528 | -0.09(-1.03%) |
Apr 03, 2006 | 8.250 | 8.339 | 8.211 | 8.336 | 223,326 | +0.09(+1.04%) |
Mar 31, 2006 | 8.306 | 8.314 | 8.214 | 8.250 | 151,042 | -0.06(-0.67%) |
Mar 30, 2006 | 8.234 | 8.336 | 8.234 | 8.306 | 255,333 | +0.06(+0.67%) |
Mar 29, 2006 | 8.211 | 8.334 | 8.209 | 8.250 | 248,500 | -0.00(-0.03%) |
Mar 28, 2006 | 8.273 | 8.336 | 8.133 | 8.253 | 322,583 | -0.01(-0.13%) |
Mar 27, 2006 | 8.250 | 8.320 | 8.231 | 8.264 | 524,332 | -0.10(-1.23%) |
Mar 24, 2006 | 8.070 | 8.367 | 8.067 | 8.367 | 604,528 | +0.33(+4.12%) |
Mar 23, 2006 | 7.956 | 8.064 | 7.950 | 8.036 | 249,938 | +0.10(+1.30%) |
Mar 22, 2006 | 7.894 | 7.953 | 7.844 | 7.933 | 406,735 | +0.05(+0.63%) |
Mar 21, 2006 | 7.928 | 7.950 | 7.816 | 7.883 | 343,081 | -0.02(-0.32%) |
Mar 20, 2006 | 7.855 | 7.978 | 7.850 | 7.908 | 359,264 | +0.09(+1.21%) |
Mar 17, 2006 | 7.855 | 7.897 | 7.800 | 7.814 | 240,948 | -0.02(-0.25%) |
Mar 16, 2006 | 7.869 | 7.922 | 7.819 | 7.833 | 324,740 | -0.04(-0.49%) |
Mar 15, 2006 | 7.897 | 7.922 | 7.844 | 7.872 | 237,711 | -0.05(-0.67%) |
Mar 14, 2006 | 7.889 | 7.994 | 7.850 | 7.925 | 388,753 | +0.01(+0.18%) |
Mar 13, 2006 | 7.855 | 7.925 | 7.819 | 7.911 | 178,373 | +0.05(+0.60%) |
Mar 10, 2006 | 7.925 | 7.983 | 7.791 | 7.864 | 195,635 | -0.02(-0.25%) |
Mar 09, 2006 | 7.900 | 8.003 | 7.855 | 7.883 | 361,782 | +0.04(+0.50%) |
Mar 08, 2006 | 7.939 | 7.939 | 7.716 | 7.844 | 454,205 | -0.03(-0.32%) |
Mar 07, 2006 | 7.855 | 7.933 | 7.786 | 7.869 | 337,687 | -0.05(-0.67%) |
Mar 06, 2006 | 7.953 | 7.953 | 7.883 | 7.922 | 337,687 | -0.05(-0.66%) |
Mar 03, 2006 | 7.994 | 8.036 | 7.931 | 7.975 | 323,661 | -0.04(-0.49%) |
Mar 02, 2006 | 7.992 | 8.022 | 7.958 | 8.014 | 262,885 | +0.02(+0.21%) |
Mar 01, 2006 | 8.061 | 8.097 | 7.994 | 7.997 | 200,670 | -0.04(-0.45%) |
Feb 28, 2006 | 8.125 | 8.181 | 7.994 | 8.033 | 314,311 | -0.09(-1.13%) |
Feb 27, 2006 | 8.181 | 8.181 | 8.064 | 8.125 | 348,116 | +0.06(+0.69%) |
Feb 24, 2006 | 8.150 | 8.184 | 8.067 | 8.070 | 308,198 | -0.03(-0.31%) |
Feb 23, 2006 | 8.253 | 8.253 | 8.064 | 8.095 | 418,602 | -0.06(-0.78%) |
Feb 22, 2006 | 8.064 | 8.273 | 8.022 | 8.159 | 536,199 | +0.09(+1.17%) |
Feb 21, 2006 | 8.000 | 8.092 | 7.953 | 8.064 | 382,280 | +0.12(+1.51%) |
Feb 17, 2006 | 8.008 | 8.031 | 7.925 | 7.944 | 475,423 | -0.06(-0.73%) |
Feb 16, 2006 | 8.031 | 8.036 | 7.925 | 8.003 | 333,371 | +0.01(+0.17%) |
Feb 15, 2006 | 8.014 | 8.050 | 7.928 | 7.989 | 390,911 | +0.03(+0.38%) |
Feb 14, 2006 | 8.053 | 8.061 | 7.939 | 7.958 | 344,879 | -0.09(-1.17%) |
Feb 13, 2006 | 8.078 | 8.147 | 8.028 | 8.053 | 372,930 | -0.09(-1.16%) |
Feb 10, 2006 | 8.175 | 8.200 | 8.078 | 8.147 | 356,747 | -0.03(-0.34%) |
Feb 09, 2006 | 8.120 | 8.189 | 8.120 | 8.175 | 263,964 | +0.01(+0.17%) |
Feb 08, 2006 | 8.300 | 8.356 | 8.147 | 8.161 | 477,940 | +0.13(+1.56%) |
Feb 07, 2006 | 8.328 | 8.328 | 7.992 | 8.036 | 625,386 | -0.22(-2.69%) |
Feb 06, 2006 | 8.248 | 8.406 | 8.203 | 8.259 | 581,512 | +0.08(+0.99%) |
Feb 03, 2006 | 8.339 | 8.341 | 8.142 | 8.178 | 754,851 | -0.16(-1.90%) |
Feb 02, 2006 | 8.064 | 8.336 | 8.031 | 8.336 | 1,857,099 | +0.52(+6.69%) |