Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.180 | 7.220 | 7.130 | 7.210 | 62,000 | -0.06(-0.83%) |
Apr 27, 2006 | 7.000 | 7.350 | 7.000 | 7.270 | 128,600 | +0.25(+3.56%) |
Apr 26, 2006 | 7.000 | 7.070 | 6.900 | 7.020 | 102,800 | -0.20(-2.77%) |
Apr 25, 2006 | 7.190 | 7.230 | 7.110 | 7.220 | 62,400 | +0.06(+0.84%) |
Apr 24, 2006 | 7.200 | 7.250 | 7.140 | 7.160 | 91,600 | -0.07(-0.97%) |
Apr 21, 2006 | 7.310 | 7.350 | 7.200 | 7.230 | 83,300 | -0.08(-1.09%) |
Apr 20, 2006 | 7.210 | 7.390 | 7.210 | 7.310 | 79,300 | +0.04(+0.55%) |
Apr 19, 2006 | 7.420 | 7.460 | 7.250 | 7.270 | 106,800 | -0.09(-1.22%) |
Apr 18, 2006 | 7.150 | 7.480 | 7.150 | 7.360 | 143,100 | +0.17(+2.36%) |
Apr 17, 2006 | 7.150 | 7.220 | 7.110 | 7.190 | 104,600 | +0.08(+1.13%) |
Apr 13, 2006 | 7.140 | 7.200 | 7.080 | 7.110 | 27,600 | -0.03(-0.42%) |
Apr 12, 2006 | 7.180 | 7.240 | 7.110 | 7.140 | 27,500 | -0.10(-1.38%) |
Apr 11, 2006 | 7.290 | 7.320 | 7.200 | 7.240 | 81,600 | -0.01(-0.14%) |
Apr 10, 2006 | 7.360 | 7.360 | 7.200 | 7.250 | 163,300 | +0.02(+0.28%) |
Apr 07, 2006 | 7.350 | 7.370 | 7.210 | 7.230 | 69,100 | -0.07(-0.96%) |
Apr 06, 2006 | 7.210 | 7.350 | 7.200 | 7.300 | 90,300 | +0.09(+1.25%) |
Apr 05, 2006 | 7.180 | 7.240 | 7.120 | 7.210 | 81,800 | +0.02(+0.28%) |
Apr 04, 2006 | 6.900 | 7.210 | 6.840 | 7.190 | 115,900 | +0.41(+6.05%) |
Apr 03, 2006 | 6.580 | 6.870 | 6.580 | 6.780 | 57,500 | +0.15(+2.26%) |
Mar 31, 2006 | 6.770 | 6.820 | 6.600 | 6.630 | 90,000 | -0.21(-3.07%) |
Mar 30, 2006 | 6.650 | 6.900 | 6.650 | 6.840 | 72,400 | +0.09(+1.33%) |
Mar 29, 2006 | 6.700 | 6.890 | 6.400 | 6.750 | 212,700 | -0.46(-6.38%) |
Mar 28, 2006 | 7.230 | 7.270 | 7.190 | 7.210 | 58,400 | -0.04(-0.55%) |
Mar 27, 2006 | 7.200 | 7.250 | 7.140 | 7.250 | 39,600 | +0.02(+0.28%) |
Mar 24, 2006 | 7.200 | 7.270 | 7.180 | 7.230 | 101,200 | +0.01(+0.14%) |
Mar 23, 2006 | 7.230 | 7.290 | 7.160 | 7.220 | 39,300 | +0.04(+0.56%) |
Mar 22, 2006 | 7.280 | 7.280 | 7.100 | 7.180 | 42,100 | -0.05(-0.69%) |
Mar 21, 2006 | 7.290 | 7.290 | 7.170 | 7.230 | 50,000 | -0.09(-1.23%) |
Mar 20, 2006 | 7.400 | 7.420 | 7.320 | 7.320 | 35,600 | -0.07(-0.95%) |
Mar 17, 2006 | 7.390 | 7.420 | 7.280 | 7.390 | 46,900 | +0.04(+0.54%) |
Mar 16, 2006 | 7.330 | 7.430 | 7.330 | 7.350 | 26,200 | +0.07(+0.96%) |
Mar 15, 2006 | 7.210 | 7.350 | 7.190 | 7.280 | 86,300 | +0.00(+0.00%) |
Mar 14, 2006 | 7.140 | 7.430 | 7.120 | 7.280 | 120,600 | +0.10(+1.39%) |
Mar 13, 2006 | 7.030 | 7.190 | 7.030 | 7.180 | 54,500 | +0.12(+1.70%) |
Mar 10, 2006 | 7.230 | 7.290 | 7.020 | 7.060 | 107,000 | -0.18(-2.49%) |
Mar 09, 2006 | 7.460 | 7.510 | 7.230 | 7.240 | 102,500 | -0.27(-3.60%) |
Mar 08, 2006 | 7.580 | 7.630 | 7.390 | 7.510 | 43,300 | -0.09(-1.18%) |
Mar 07, 2006 | 7.700 | 7.780 | 7.600 | 7.600 | 77,200 | -0.08(-1.04%) |
Mar 06, 2006 | 7.670 | 7.760 | 7.650 | 7.680 | 49,400 | -0.02(-0.26%) |
Mar 03, 2006 | 7.760 | 7.790 | 7.600 | 7.700 | 39,900 | -0.10(-1.28%) |
Mar 02, 2006 | 7.530 | 7.900 | 7.530 | 7.800 | 101,600 | +0.24(+3.17%) |
Mar 01, 2006 | 7.470 | 7.610 | 7.470 | 7.560 | 72,100 | +0.05(+0.67%) |
Feb 28, 2006 | 7.560 | 7.660 | 7.290 | 7.510 | 122,100 | -0.05(-0.66%) |
Feb 27, 2006 | 7.590 | 7.660 | 7.510 | 7.560 | 55,500 | -0.05(-0.66%) |
Feb 24, 2006 | 7.560 | 7.610 | 7.490 | 7.610 | 90,800 | +0.07(+0.93%) |
Feb 23, 2006 | 7.630 | 7.630 | 7.540 | 7.540 | 28,800 | -0.10(-1.31%) |
Feb 22, 2006 | 7.520 | 7.640 | 7.510 | 7.640 | 61,400 | +0.15(+2.00%) |
Feb 21, 2006 | 7.700 | 7.700 | 7.480 | 7.490 | 106,200 | -0.26(-3.35%) |
Feb 17, 2006 | 7.850 | 7.850 | 7.690 | 7.750 | 65,500 | -0.04(-0.51%) |
Feb 16, 2006 | 7.800 | 7.810 | 7.600 | 7.790 | 265,000 | -0.01(-0.13%) |
Feb 15, 2006 | 7.950 | 7.980 | 7.800 | 7.800 | 149,300 | -0.13(-1.64%) |
Feb 14, 2006 | 8.020 | 8.030 | 7.900 | 7.930 | 56,300 | -0.09(-1.12%) |
Feb 13, 2006 | 8.120 | 8.120 | 7.930 | 8.020 | 130,200 | -0.10(-1.23%) |
Feb 10, 2006 | 8.180 | 8.190 | 8.040 | 8.120 | 351,700 | -0.09(-1.10%) |
Feb 09, 2006 | 8.110 | 8.220 | 8.080 | 8.210 | 140,300 | +0.09(+1.12%) |
Feb 08, 2006 | 8.130 | 8.200 | 8.090 | 8.119 | 58,600 | -0.02(-0.26%) |
Feb 07, 2006 | 8.160 | 8.210 | 7.950 | 8.140 | 125,900 | -0.04(-0.49%) |
Feb 06, 2006 | 8.080 | 8.190 | 8.030 | 8.180 | 387,600 | +0.00(+0.00%) |
Feb 03, 2006 | 8.110 | 8.280 | 8.000 | 8.180 | 445,500 | +0.07(+0.86%) |
Feb 02, 2006 | 7.850 | 8.200 | 7.840 | 8.110 | 169,300 | +0.20(+2.53%) |