Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.988 | 8.057 | 7.899 | 7.972 | 346,315 | -0.02(-0.24%) |
Apr 27, 2006 | 7.949 | 8.094 | 7.914 | 7.992 | 286,558 | -0.09(-1.10%) |
Apr 26, 2006 | 8.024 | 8.173 | 8.024 | 8.080 | 384,446 | -0.01(-0.10%) |
Apr 25, 2006 | 8.011 | 8.169 | 7.984 | 8.088 | 573,172 | -0.18(-2.22%) |
Apr 24, 2006 | 8.156 | 8.287 | 8.111 | 8.271 | 581,339 | +0.08(+0.97%) |
Apr 21, 2006 | 8.262 | 8.292 | 8.011 | 8.192 | 927,282 | -0.14(-1.65%) |
Apr 20, 2006 | 8.073 | 8.588 | 7.941 | 8.329 | 3,223,605 | +0.43(+5.42%) |
Apr 19, 2006 | 7.675 | 7.903 | 7.627 | 7.901 | 948,416 | +0.37(+4.98%) |
Apr 18, 2006 | 7.625 | 7.642 | 7.341 | 7.526 | 1,788,140 | +0.28(+3.89%) |
Apr 17, 2006 | 7.569 | 7.577 | 7.125 | 7.244 | 1,273,334 | -0.28(-3.77%) |
Apr 13, 2006 | 7.621 | 7.621 | 7.501 | 7.528 | 498,158 | +0.00(+0.00%) |
Apr 12, 2006 | 7.654 | 7.605 | 7.517 | 7.528 | 411,592 | -0.13(-1.64%) |
Apr 11, 2006 | 7.741 | 7.754 | 7.634 | 7.654 | 268,313 | -0.15(-1.88%) |
Apr 10, 2006 | 7.880 | 7.891 | 7.787 | 7.800 | 621,304 | -0.04(-0.54%) |
Apr 07, 2006 | 7.912 | 7.912 | 7.793 | 7.843 | 797,060 | -0.03(-0.32%) |
Apr 06, 2006 | 7.964 | 7.970 | 7.834 | 7.868 | 903,242 | +0.02(+0.20%) |
Apr 05, 2006 | 7.795 | 7.856 | 7.756 | 7.853 | 415,011 | +0.22(+2.94%) |
Apr 04, 2006 | 7.683 | 7.698 | 7.561 | 7.629 | 635,579 | -0.11(-1.45%) |
Apr 03, 2006 | 7.783 | 7.787 | 7.679 | 7.741 | 315,232 | +0.06(+0.80%) |
Mar 31, 2006 | 7.598 | 7.712 | 7.557 | 7.679 | 398,791 | -0.02(-0.30%) |
Mar 30, 2006 | 7.650 | 7.719 | 7.577 | 7.702 | 215,042 | +0.11(+1.45%) |
Mar 29, 2006 | 7.609 | 7.636 | 7.479 | 7.592 | 806,752 | +0.02(+0.28%) |
Mar 28, 2006 | 7.656 | 7.698 | 7.549 | 7.571 | 203,355 | -0.07(-0.96%) |
Mar 27, 2006 | 7.696 | 7.706 | 7.623 | 7.644 | 221,994 | -0.14(-1.74%) |
Mar 24, 2006 | 7.798 | 7.885 | 7.759 | 7.779 | 255,470 | +0.08(+0.98%) |
Mar 23, 2006 | 7.806 | 7.864 | 7.654 | 7.704 | 404,078 | -0.07(-0.84%) |
Mar 22, 2006 | 7.743 | 7.797 | 7.621 | 7.770 | 513,645 | +0.17(+2.21%) |
Mar 21, 2006 | 7.613 | 7.654 | 7.567 | 7.602 | 359,855 | -0.04(-0.53%) |
Mar 20, 2006 | 7.663 | 7.735 | 7.625 | 7.642 | 393,442 | +0.00(+0.00%) |
Mar 17, 2006 | 7.669 | 7.683 | 7.569 | 7.642 | 416,765 | -0.00(-0.01%) |
Mar 16, 2006 | 7.876 | 7.945 | 7.600 | 7.643 | 802,486 | -0.26(-3.26%) |
Mar 15, 2006 | 7.835 | 7.939 | 7.812 | 7.901 | 311,531 | +0.09(+1.11%) |
Mar 14, 2006 | 7.800 | 7.858 | 7.739 | 7.814 | 286,390 | -0.08(-1.00%) |
Mar 13, 2006 | 7.860 | 7.918 | 7.833 | 7.893 | 278,938 | -0.05(-0.58%) |
Mar 10, 2006 | 7.750 | 7.966 | 7.660 | 7.939 | 498,568 | +0.07(+0.93%) |
Mar 09, 2006 | 7.895 | 7.986 | 7.822 | 7.866 | 292,014 | -0.04(-0.46%) |
Mar 08, 2006 | 7.804 | 7.969 | 7.798 | 7.903 | 357,640 | -0.01(-0.12%) |
Mar 07, 2006 | 7.961 | 7.978 | 7.827 | 7.912 | 252,745 | -0.14(-1.75%) |
Mar 06, 2006 | 8.186 | 8.258 | 7.963 | 8.053 | 624,658 | -0.19(-2.30%) |
Mar 03, 2006 | 8.156 | 8.262 | 8.156 | 8.242 | 629,347 | +0.02(+0.28%) |
Mar 02, 2006 | 8.152 | 8.287 | 8.146 | 8.219 | 446,180 | +0.10(+1.24%) |
Mar 01, 2006 | 8.040 | 8.194 | 7.893 | 8.119 | 850,455 | +0.29(+3.72%) |
Feb 28, 2006 | 8.177 | 8.132 | 7.721 | 7.827 | 1,092,304 | -0.35(-4.27%) |
Feb 27, 2006 | 8.038 | 8.194 | 8.038 | 8.177 | 530,658 | +0.09(+1.17%) |
Feb 24, 2006 | 8.134 | 8.134 | 8.053 | 8.082 | 224,369 | +0.01(+0.12%) |
Feb 23, 2006 | 8.173 | 8.223 | 8.061 | 8.073 | 494,672 | -0.06(-0.78%) |
Feb 22, 2006 | 8.100 | 8.242 | 8.068 | 8.136 | 345,147 | -0.04(-0.47%) |
Feb 21, 2006 | 8.264 | 8.300 | 8.119 | 8.175 | 457,507 | +0.05(+0.64%) |
Feb 17, 2006 | 8.136 | 8.204 | 8.080 | 8.123 | 290,423 | -0.11(-1.34%) |
Feb 16, 2006 | 8.136 | 8.273 | 8.136 | 8.233 | 290,625 | +0.14(+1.79%) |
Feb 15, 2006 | 8.069 | 8.107 | 8.003 | 8.088 | 609,365 | +0.04(+0.48%) |
Feb 14, 2006 | 7.992 | 8.094 | 7.946 | 8.049 | 666,118 | +0.14(+1.71%) |
Feb 13, 2006 | 7.932 | 7.984 | 7.864 | 7.914 | 576,860 | -0.13(-1.66%) |
Feb 10, 2006 | 8.090 | 8.185 | 8.038 | 8.047 | 848,564 | +0.26(+3.30%) |
Feb 09, 2006 | 7.966 | 8.044 | 7.779 | 7.791 | 385,470 | +0.07(+0.90%) |
Feb 08, 2006 | 7.770 | 7.787 | 7.499 | 7.721 | 778,620 | -0.02(-0.20%) |
Feb 07, 2006 | 7.779 | 7.797 | 7.634 | 7.737 | 517,792 | -0.09(-1.16%) |
Feb 06, 2006 | 7.961 | 8.024 | 7.804 | 7.827 | 221,424 | -0.05(-0.61%) |
Feb 03, 2006 | 7.893 | 7.968 | 7.862 | 7.876 | 269,797 | -0.07(-0.87%) |
Feb 02, 2006 | 7.934 | 7.964 | 7.891 | 7.945 | 441,704 | -0.13(-1.55%) |