Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.738 | 7.760 | 7.734 | 7.751 | 18,475 | +0.03(+0.34%) |
Apr 27, 2006 | 7.747 | 7.751 | 7.708 | 7.725 | 43,647 | -0.03(-0.34%) |
Apr 26, 2006 | 7.747 | 7.755 | 7.721 | 7.751 | 52,192 | +0.02(+0.28%) |
Apr 25, 2006 | 7.729 | 7.747 | 7.669 | 7.729 | 47,112 | +0.02(+0.28%) |
Apr 24, 2006 | 7.695 | 7.742 | 7.695 | 7.708 | 62,585 | +0.00(+0.00%) |
Apr 21, 2006 | 7.677 | 7.747 | 7.677 | 7.708 | 70,437 | +0.03(+0.39%) |
Apr 20, 2006 | 7.703 | 7.703 | 7.677 | 7.677 | 30,022 | -0.05(-0.62%) |
Apr 19, 2006 | 7.734 | 7.734 | 7.664 | 7.725 | 47,804 | -0.01(-0.11%) |
Apr 18, 2006 | 7.764 | 7.764 | 7.712 | 7.734 | 48,035 | +0.01(+0.17%) |
Apr 17, 2006 | 7.729 | 7.738 | 7.712 | 7.721 | 37,412 | +0.00(+0.00%) |
Apr 13, 2006 | 7.703 | 7.760 | 7.699 | 7.721 | 26,558 | +0.02(+0.22%) |
Apr 12, 2006 | 7.708 | 7.721 | 7.664 | 7.703 | 38,567 | -0.02(-0.28%) |
Apr 11, 2006 | 7.673 | 7.729 | 7.673 | 7.725 | 18,937 | +0.04(+0.50%) |
Apr 10, 2006 | 7.686 | 7.742 | 7.686 | 7.686 | 25,634 | +0.01(+0.17%) |
Apr 07, 2006 | 7.708 | 7.764 | 7.673 | 7.673 | 27,482 | -0.08(-1.06%) |
Apr 06, 2006 | 7.768 | 7.768 | 7.729 | 7.755 | 28,867 | +0.03(+0.34%) |
Apr 05, 2006 | 7.764 | 7.786 | 7.690 | 7.729 | 97,457 | -0.05(-0.61%) |
Apr 04, 2006 | 7.790 | 7.816 | 7.760 | 7.777 | 49,190 | +0.03(+0.34%) |
Apr 03, 2006 | 7.751 | 7.773 | 7.729 | 7.751 | 29,098 | +0.00(+0.00%) |
Mar 31, 2006 | 7.729 | 7.764 | 7.712 | 7.751 | 21,477 | +0.02(+0.28%) |
Mar 30, 2006 | 7.755 | 7.755 | 7.729 | 7.729 | 31,408 | -0.03(-0.34%) |
Mar 29, 2006 | 7.664 | 7.781 | 7.664 | 7.755 | 49,883 | +0.05(+0.62%) |
Mar 28, 2006 | 7.608 | 7.742 | 7.608 | 7.708 | 63,739 | -0.01(-0.11%) |
Mar 27, 2006 | 7.673 | 7.760 | 7.673 | 7.716 | 66,049 | -0.04(-0.50%) |
Mar 24, 2006 | 7.751 | 7.786 | 7.725 | 7.755 | 35,103 | +0.03(+0.39%) |
Mar 23, 2006 | 7.699 | 7.747 | 7.699 | 7.725 | 47,112 | +0.06(+0.79%) |
Mar 22, 2006 | 7.677 | 7.747 | 7.664 | 7.664 | 24,248 | -0.01(-0.17%) |
Mar 21, 2006 | 7.686 | 7.686 | 7.630 | 7.677 | 23,556 | +0.01(+0.17%) |
Mar 20, 2006 | 7.751 | 7.764 | 7.664 | 7.664 | 24,479 | -0.09(-1.17%) |
Mar 17, 2006 | 7.721 | 7.755 | 7.673 | 7.755 | 54,271 | +0.03(+0.34%) |
Mar 16, 2006 | 7.569 | 7.729 | 7.543 | 7.729 | 76,210 | +0.14(+1.88%) |
Mar 15, 2006 | 7.547 | 7.604 | 7.547 | 7.586 | 42,262 | -0.01(-0.17%) |
Mar 14, 2006 | 7.504 | 7.630 | 7.504 | 7.599 | 96,071 | +0.09(+1.15%) |
Mar 13, 2006 | 7.448 | 7.647 | 7.448 | 7.513 | 61,430 | +0.00(+0.00%) |
Mar 10, 2006 | 7.504 | 7.513 | 7.482 | 7.513 | 56,349 | +0.01(+0.12%) |
Mar 09, 2006 | 7.556 | 7.569 | 7.474 | 7.504 | 47,804 | +0.03(+0.46%) |
Mar 08, 2006 | 7.430 | 7.491 | 7.404 | 7.469 | 50,114 | +0.04(+0.58%) |
Mar 07, 2006 | 7.383 | 7.452 | 7.361 | 7.426 | 139,950 | -0.02(-0.29%) |
Mar 06, 2006 | 7.534 | 7.543 | 7.361 | 7.448 | 212,004 | -0.10(-1.26%) |
Mar 03, 2006 | 7.578 | 7.591 | 7.491 | 7.543 | 53,578 | -0.08(-1.02%) |
Mar 02, 2006 | 7.651 | 7.673 | 7.586 | 7.621 | 79,212 | -0.06(-0.73%) |
Mar 01, 2006 | 7.686 | 7.708 | 7.656 | 7.677 | 35,564 | -0.00(-0.06%) |
Feb 28, 2006 | 7.695 | 7.729 | 7.669 | 7.682 | 49,190 | -0.01(-0.17%) |
Feb 27, 2006 | 7.664 | 7.712 | 7.625 | 7.695 | 50,576 | +0.05(+0.68%) |
Feb 24, 2006 | 7.578 | 7.664 | 7.569 | 7.643 | 71,360 | +0.08(+1.03%) |
Feb 23, 2006 | 7.547 | 7.569 | 7.534 | 7.565 | 36,026 | +0.03(+0.34%) |
Feb 22, 2006 | 7.556 | 7.560 | 7.508 | 7.539 | 72,515 | -0.02(-0.23%) |
Feb 21, 2006 | 7.504 | 7.556 | 7.500 | 7.556 | 53,347 | +0.05(+0.69%) |
Feb 17, 2006 | 7.487 | 7.513 | 7.456 | 7.504 | 74,594 | +0.02(+0.29%) |
Feb 16, 2006 | 7.495 | 7.534 | 7.474 | 7.482 | 93,069 | -0.01(-0.12%) |
Feb 15, 2006 | 7.478 | 7.504 | 7.469 | 7.491 | 55,887 | +0.01(+0.17%) |
Feb 14, 2006 | 7.387 | 7.478 | 7.374 | 7.478 | 70,898 | +0.11(+1.53%) |
Feb 13, 2006 | 7.452 | 7.452 | 7.318 | 7.366 | 160,966 | -0.08(-1.10%) |
Feb 10, 2006 | 7.595 | 7.595 | 7.448 | 7.448 | 133,253 | -0.15(-1.94%) |
Feb 09, 2006 | 7.729 | 7.729 | 7.595 | 7.595 | 94,454 | -0.03(-0.34%) |
Feb 08, 2006 | 7.634 | 7.656 | 7.547 | 7.621 | 36,257 | +0.07(+0.98%) |
Feb 07, 2006 | 7.565 | 7.599 | 7.543 | 7.547 | 43,186 | -0.02(-0.23%) |
Feb 06, 2006 | 7.599 | 7.617 | 7.560 | 7.565 | 18,244 | -0.03(-0.34%) |
Feb 03, 2006 | 7.643 | 7.699 | 7.539 | 7.591 | 63,277 | -0.10(-1.35%) |
Feb 02, 2006 | 7.773 | 7.773 | 7.664 | 7.695 | 63,277 | -0.06(-0.73%) |