Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.230 | 6.690 | 6.230 | 6.510 | 11,200 | +0.15(+2.36%) |
Apr 27, 2006 | 6.700 | 6.700 | 6.280 | 6.360 | 15,515 | -0.29(-4.36%) |
Apr 26, 2006 | 6.400 | 6.680 | 6.400 | 6.650 | 5,716 | +0.17(+2.62%) |
Apr 25, 2006 | 6.400 | 6.480 | 6.400 | 6.480 | 4,800 | +0.18(+2.86%) |
Apr 24, 2006 | 6.120 | 6.480 | 6.120 | 6.300 | 7,360 | +0.19(+3.11%) |
Apr 21, 2006 | 5.990 | 6.140 | 5.910 | 6.110 | 9,868 | +0.21(+3.56%) |
Apr 20, 2006 | 6.000 | 6.150 | 5.900 | 5.900 | 5,000 | -0.08(-1.34%) |
Apr 19, 2006 | 6.250 | 6.250 | 5.910 | 5.980 | 3,204 | -0.05(-0.83%) |
Apr 18, 2006 | 6.640 | 6.640 | 5.850 | 6.030 | 8,695 | +0.10(+1.69%) |
Apr 17, 2006 | 5.850 | 6.040 | 5.850 | 5.930 | 20,496 | -0.09(-1.50%) |
Apr 13, 2006 | 5.800 | 6.650 | 5.800 | 6.020 | 13,702 | -0.14(-2.27%) |
Apr 12, 2006 | 5.950 | 6.300 | 5.790 | 6.160 | 25,179 | +0.21(+3.53%) |
Apr 11, 2006 | 6.300 | 6.301 | 5.791 | 5.950 | 24,161 | -0.43(-6.74%) |
Apr 10, 2006 | 6.470 | 6.500 | 6.260 | 6.380 | 8,123 | -0.19(-2.89%) |
Apr 07, 2006 | 6.720 | 6.720 | 6.570 | 6.570 | 3,662 | -0.13(-1.94%) |
Apr 06, 2006 | 6.720 | 6.720 | 6.450 | 6.700 | 4,734 | +0.03(+0.45%) |
Apr 05, 2006 | 6.330 | 6.720 | 6.300 | 6.670 | 4,665 | +0.17(+2.62%) |
Apr 04, 2006 | 6.340 | 6.500 | 6.260 | 6.500 | 19,670 | +0.05(+0.78%) |
Apr 03, 2006 | 6.500 | 6.510 | 6.050 | 6.450 | 31,050 | -0.06(-0.92%) |
Mar 31, 2006 | 6.750 | 6.789 | 6.370 | 6.510 | 5,813 | -0.29(-4.25%) |
Mar 30, 2006 | 6.460 | 6.830 | 6.460 | 6.799 | 1,900 | +0.23(+3.49%) |
Mar 29, 2006 | 6.840 | 6.840 | 6.390 | 6.570 | 2,898 | -0.02(-0.30%) |
Mar 28, 2006 | 6.650 | 6.905 | 6.350 | 6.590 | 25,632 | -0.04(-0.60%) |
Mar 27, 2006 | 6.650 | 6.930 | 6.610 | 6.630 | 3,385 | -0.24(-3.49%) |
Mar 24, 2006 | 6.910 | 6.980 | 6.700 | 6.870 | 3,225 | +0.11(+1.63%) |
Mar 23, 2006 | 6.700 | 6.900 | 6.700 | 6.760 | 2,200 | -0.10(-1.46%) |
Mar 22, 2006 | 6.900 | 7.000 | 6.700 | 6.860 | 3,000 | -0.05(-0.67%) |
Mar 21, 2006 | 6.650 | 6.950 | 6.650 | 6.906 | 14,173 | +0.03(+0.38%) |
Mar 20, 2006 | 6.550 | 6.880 | 6.510 | 6.880 | 6,907 | +0.33(+5.04%) |
Mar 17, 2006 | 6.650 | 6.916 | 6.500 | 6.550 | 27,035 | -0.16(-2.38%) |
Mar 16, 2006 | 6.710 | 6.970 | 6.660 | 6.710 | 8,400 | -0.00(-0.00%) |
Mar 15, 2006 | 7.000 | 7.060 | 6.620 | 6.710 | 20,813 | -0.44(-6.15%) |
Mar 14, 2006 | 7.650 | 7.650 | 7.080 | 7.150 | 20,557 | -0.21(-2.85%) |
Mar 13, 2006 | 7.750 | 7.750 | 7.011 | 7.360 | 51,698 | -0.20(-2.65%) |
Mar 10, 2006 | 6.680 | 7.670 | 6.680 | 7.560 | 64,263 | +0.88(+13.17%) |
Mar 09, 2006 | 6.610 | 6.680 | 6.300 | 6.680 | 4,313 | +0.44(+7.05%) |
Mar 08, 2006 | 6.730 | 6.730 | 6.240 | 6.240 | 17,874 | -0.47(-7.00%) |
Mar 07, 2006 | 6.600 | 6.750 | 6.600 | 6.710 | 38,661 | +0.03(+0.45%) |
Mar 06, 2006 | 6.860 | 6.860 | 6.550 | 6.680 | 6,663 | -0.20(-2.91%) |
Mar 03, 2006 | 7.000 | 7.000 | 6.800 | 6.880 | 10,420 | -0.12(-1.71%) |
Mar 02, 2006 | 7.060 | 7.250 | 7.000 | 7.000 | 2,097 | -0.19(-2.64%) |
Mar 01, 2006 | 6.940 | 7.200 | 6.760 | 7.190 | 4,600 | +0.12(+1.70%) |
Feb 28, 2006 | 6.810 | 7.070 | 6.650 | 7.070 | 8,273 | +0.26(+3.82%) |
Feb 27, 2006 | 6.900 | 6.900 | 6.620 | 6.810 | 3,999 | +0.21(+3.18%) |
Feb 24, 2006 | 6.600 | 6.600 | 6.600 | 6.600 | 300 | +0.00(+0.00%) |
Feb 23, 2006 | 6.800 | 6.830 | 6.510 | 6.600 | 14,286 | -0.28(-4.07%) |
Feb 22, 2006 | 6.730 | 7.030 | 6.500 | 6.880 | 13,426 | -0.01(-0.15%) |
Feb 21, 2006 | 7.460 | 7.460 | 6.890 | 6.890 | 13,706 | -0.25(-3.50%) |
Feb 17, 2006 | 7.550 | 7.550 | 7.130 | 7.140 | 6,735 | -0.30(-4.03%) |
Feb 16, 2006 | 6.900 | 7.450 | 6.880 | 7.440 | 34,900 | +0.54(+7.79%) |
Feb 15, 2006 | 6.950 | 6.950 | 6.730 | 6.902 | 2,045 | +0.00(+0.03%) |
Feb 14, 2006 | 6.900 | 7.000 | 6.620 | 6.900 | 15,134 | +0.02(+0.29%) |
Feb 13, 2006 | 6.887 | 6.887 | 6.860 | 6.880 | 1,500 | +0.01(+0.15%) |
Feb 10, 2006 | 7.000 | 7.000 | 6.870 | 6.870 | 2,150 | -0.07(-1.01%) |
Feb 09, 2006 | 6.830 | 7.020 | 6.540 | 6.940 | 5,162 | +0.04(+0.58%) |
Feb 08, 2006 | 6.850 | 6.900 | 6.500 | 6.900 | 12,261 | +0.06(+0.88%) |
Feb 07, 2006 | 6.910 | 7.000 | 6.840 | 6.840 | 4,158 | -0.16(-2.29%) |
Feb 06, 2006 | 7.150 | 7.150 | 6.890 | 7.000 | 15,119 | +0.11(+1.60%) |
Feb 03, 2006 | 7.200 | 7.200 | 6.750 | 6.890 | 3,970 | -0.04(-0.58%) |
Feb 02, 2006 | 7.250 | 7.250 | 6.750 | 6.930 | 12,463 | -0.17(-2.39%) |