Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.677 | 7.747 | 7.583 | 7.618 | 2,422,657 | -0.03(-0.34%) |
Apr 27, 2006 | 7.715 | 7.856 | 7.609 | 7.644 | 3,367,863 | -0.25(-3.21%) |
Apr 26, 2006 | 7.804 | 7.912 | 7.766 | 7.897 | 3,111,856 | +0.13(+1.70%) |
Apr 25, 2006 | 7.939 | 8.022 | 7.684 | 7.766 | 5,197,587 | -0.13(-1.67%) |
Apr 24, 2006 | 7.885 | 7.989 | 7.819 | 7.897 | 2,649,367 | +0.03(+0.44%) |
Apr 21, 2006 | 7.985 | 8.014 | 7.830 | 7.863 | 2,859,335 | -0.05(-0.65%) |
Apr 20, 2006 | 8.032 | 8.032 | 7.892 | 7.915 | 1,670,678 | -0.08(-1.02%) |
Apr 19, 2006 | 8.114 | 8.190 | 7.932 | 7.996 | 4,154,721 | -0.05(-0.57%) |
Apr 18, 2006 | 7.801 | 8.049 | 7.801 | 8.042 | 2,283,143 | +0.32(+4.18%) |
Apr 17, 2006 | 7.727 | 7.831 | 7.700 | 7.720 | 2,282,446 | +0.03(+0.43%) |
Apr 13, 2006 | 7.595 | 7.695 | 7.589 | 7.687 | 1,984,584 | +0.09(+1.21%) |
Apr 12, 2006 | 7.486 | 7.616 | 7.464 | 7.595 | 1,549,998 | +0.08(+1.13%) |
Apr 11, 2006 | 7.525 | 7.586 | 7.505 | 7.510 | 2,020,160 | -0.01(-0.11%) |
Apr 10, 2006 | 7.469 | 7.522 | 7.449 | 7.519 | 1,942,730 | +0.07(+0.94%) |
Apr 07, 2006 | 7.536 | 7.571 | 7.426 | 7.449 | 2,005,511 | -0.08(-1.09%) |
Apr 06, 2006 | 7.469 | 7.548 | 7.447 | 7.530 | 2,795,857 | +0.06(+0.86%) |
Apr 05, 2006 | 7.325 | 7.475 | 7.325 | 7.466 | 4,106,589 | +0.13(+1.74%) |
Apr 04, 2006 | 7.280 | 7.344 | 7.249 | 7.338 | 2,532,873 | +0.07(+0.91%) |
Apr 03, 2006 | 7.168 | 7.419 | 7.168 | 7.272 | 3,294,619 | +0.11(+1.52%) |
Mar 31, 2006 | 7.050 | 7.191 | 7.037 | 7.163 | 2,627,743 | +0.11(+1.54%) |
Mar 30, 2006 | 6.953 | 7.110 | 6.947 | 7.054 | 5,817,029 | +0.19(+2.73%) |
Mar 29, 2006 | 6.881 | 6.897 | 6.829 | 6.867 | 3,950,334 | -0.08(-1.09%) |
Mar 28, 2006 | 7.037 | 7.037 | 6.867 | 6.943 | 2,576,820 | -0.09(-1.28%) |
Mar 27, 2006 | 7.042 | 7.155 | 6.987 | 7.033 | 1,074,954 | -0.01(-0.12%) |
Mar 24, 2006 | 7.016 | 7.076 | 6.956 | 7.042 | 983,572 | +0.03(+0.37%) |
Mar 23, 2006 | 7.013 | 7.024 | 6.903 | 7.016 | 2,647,972 | +0.01(+0.12%) |
Mar 22, 2006 | 7.105 | 7.115 | 6.996 | 7.007 | 3,328,800 | -0.10(-1.43%) |
Mar 21, 2006 | 7.181 | 7.232 | 7.062 | 7.109 | 1,909,944 | -0.12(-1.70%) |
Mar 20, 2006 | 7.232 | 7.254 | 7.118 | 7.232 | 2,410,799 | -0.06(-0.83%) |
Mar 17, 2006 | 7.353 | 7.366 | 7.271 | 7.292 | 1,727,878 | -0.04(-0.61%) |
Mar 16, 2006 | 7.304 | 7.371 | 7.303 | 7.337 | 1,819,260 | +0.05(+0.67%) |
Mar 15, 2006 | 7.225 | 7.393 | 7.202 | 7.288 | 4,367,480 | +0.15(+2.05%) |
Mar 14, 2006 | 7.129 | 7.186 | 7.073 | 7.142 | 1,109,832 | +0.01(+0.20%) |
Mar 13, 2006 | 7.125 | 7.152 | 7.103 | 7.128 | 1,839,489 | -0.01(-0.20%) |
Mar 10, 2006 | 7.103 | 7.228 | 7.037 | 7.142 | 1,956,681 | -0.01(-0.18%) |
Mar 09, 2006 | 7.225 | 7.272 | 7.138 | 7.155 | 1,487,915 | -0.05(-0.68%) |
Mar 08, 2006 | 7.340 | 7.340 | 7.141 | 7.204 | 5,746,574 | -0.15(-2.05%) |
Mar 07, 2006 | 7.354 | 7.426 | 7.268 | 7.354 | 2,311,744 | -0.11(-1.54%) |
Mar 06, 2006 | 7.476 | 7.487 | 7.373 | 7.469 | 1,669,980 | -0.05(-0.71%) |
Mar 03, 2006 | 7.566 | 7.568 | 7.489 | 7.522 | 1,290,502 | -0.04(-0.53%) |
Mar 02, 2006 | 7.496 | 7.598 | 7.469 | 7.562 | 1,612,779 | +0.06(+0.76%) |
Mar 01, 2006 | 7.338 | 7.518 | 7.335 | 7.505 | 2,057,131 | +0.17(+2.27%) |
Feb 28, 2006 | 7.436 | 7.437 | 7.320 | 7.338 | 2,244,777 | -0.10(-1.31%) |
Feb 27, 2006 | 7.294 | 7.466 | 7.282 | 7.436 | 2,387,081 | +0.14(+1.97%) |
Feb 24, 2006 | 7.315 | 7.366 | 7.268 | 7.292 | 2,456,141 | -0.09(-1.28%) |
Feb 23, 2006 | 7.509 | 7.510 | 7.378 | 7.387 | 3,233,930 | -0.14(-1.81%) |
Feb 22, 2006 | 7.497 | 7.583 | 7.467 | 7.523 | 3,034,425 | +0.20(+2.76%) |
Feb 21, 2006 | 7.182 | 7.360 | 7.182 | 7.321 | 4,180,531 | +0.30(+4.20%) |
Feb 17, 2006 | 6.996 | 7.026 | 6.917 | 7.026 | 1,125,179 | +0.06(+0.91%) |
Feb 16, 2006 | 6.917 | 6.986 | 6.897 | 6.963 | 2,077,360 | +0.02(+0.31%) |
Feb 15, 2006 | 6.878 | 6.964 | 6.851 | 6.941 | 1,919,012 | +0.04(+0.62%) |
Feb 14, 2006 | 6.795 | 6.957 | 6.696 | 6.898 | 2,600,537 | +0.13(+1.93%) |
Feb 13, 2006 | 6.845 | 6.891 | 6.725 | 6.768 | 2,363,364 | -0.15(-2.11%) |
Feb 10, 2006 | 6.940 | 6.951 | 6.789 | 6.914 | 2,424,750 | -0.04(-0.52%) |
Feb 09, 2006 | 7.017 | 7.024 | 6.927 | 6.950 | 1,308,639 | -0.02(-0.27%) |
Feb 08, 2006 | 6.878 | 6.991 | 6.824 | 6.968 | 1,750,898 | +0.10(+1.52%) |
Feb 07, 2006 | 6.832 | 6.918 | 6.808 | 6.864 | 2,868,404 | -0.02(-0.27%) |
Feb 06, 2006 | 6.795 | 6.882 | 6.779 | 6.882 | 1,543,022 | +0.07(+0.99%) |
Feb 03, 2006 | 6.758 | 6.825 | 6.728 | 6.815 | 2,334,066 | -0.01(-0.10%) |
Feb 02, 2006 | 6.738 | 6.877 | 6.722 | 6.822 | 3,392,976 | +0.04(+0.53%) |