Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.065 | 7.099 | 7.013 | 7.055 | 6,965,919 | -0.02(-0.23%) |
Apr 27, 2006 | 7.039 | 7.085 | 6.922 | 7.072 | 5,729,853 | +0.03(+0.48%) |
Apr 26, 2006 | 6.963 | 7.045 | 6.915 | 7.038 | 9,000,027 | +0.03(+0.41%) |
Apr 25, 2006 | 7.017 | 7.096 | 6.934 | 7.009 | 21,201,374 | +0.24(+3.51%) |
Apr 24, 2006 | 6.661 | 6.776 | 6.628 | 6.771 | 6,651,318 | +0.08(+1.14%) |
Apr 21, 2006 | 6.621 | 6.771 | 6.613 | 6.695 | 7,666,906 | +0.08(+1.13%) |
Apr 20, 2006 | 6.567 | 6.624 | 6.565 | 6.620 | 3,898,278 | +0.06(+0.89%) |
Apr 19, 2006 | 6.505 | 6.610 | 6.505 | 6.561 | 4,548,357 | +0.04(+0.59%) |
Apr 18, 2006 | 6.512 | 6.539 | 6.468 | 6.523 | 7,933,164 | -0.01(-0.08%) |
Apr 17, 2006 | 6.546 | 6.586 | 6.515 | 6.528 | 3,860,189 | -0.03(-0.42%) |
Apr 13, 2006 | 6.541 | 6.561 | 6.497 | 6.556 | 4,070,778 | +0.02(+0.23%) |
Apr 12, 2006 | 6.512 | 6.541 | 6.463 | 6.541 | 4,036,351 | +0.03(+0.44%) |
Apr 11, 2006 | 6.519 | 6.538 | 6.490 | 6.512 | 4,865,156 | -0.01(-0.10%) |
Apr 10, 2006 | 6.553 | 6.567 | 6.492 | 6.519 | 3,432,418 | -0.03(-0.40%) |
Apr 07, 2006 | 6.587 | 6.630 | 6.541 | 6.545 | 4,001,924 | -0.04(-0.54%) |
Apr 06, 2006 | 6.507 | 6.593 | 6.478 | 6.580 | 7,021,222 | +0.07(+1.13%) |
Apr 05, 2006 | 6.552 | 6.553 | 6.486 | 6.507 | 4,464,488 | -0.05(-0.73%) |
Apr 04, 2006 | 6.508 | 6.587 | 6.496 | 6.554 | 3,575,619 | +0.01(+0.21%) |
Apr 03, 2006 | 6.658 | 6.673 | 6.534 | 6.541 | 5,585,554 | -0.13(-1.94%) |
Mar 31, 2006 | 6.655 | 6.700 | 6.642 | 6.670 | 5,073,182 | +0.01(+0.16%) |
Mar 30, 2006 | 6.703 | 6.821 | 6.599 | 6.660 | 8,845,106 | +0.06(+0.85%) |
Mar 29, 2006 | 6.665 | 6.667 | 6.556 | 6.604 | 6,051,780 | -0.07(-0.98%) |
Mar 28, 2006 | 6.676 | 6.707 | 6.650 | 6.669 | 4,597,433 | -0.03(-0.51%) |
Mar 27, 2006 | 6.661 | 6.744 | 6.649 | 6.703 | 4,699,249 | +0.04(+0.64%) |
Mar 24, 2006 | 6.642 | 6.759 | 6.642 | 6.661 | 3,253,692 | +0.00(+0.02%) |
Mar 23, 2006 | 6.751 | 6.758 | 6.660 | 6.660 | 5,563,946 | -0.13(-1.93%) |
Mar 22, 2006 | 6.645 | 6.823 | 6.645 | 6.791 | 3,683,660 | +0.02(+0.22%) |
Mar 21, 2006 | 6.830 | 6.849 | 6.773 | 6.776 | 3,659,854 | -0.06(-0.92%) |
Mar 20, 2006 | 6.862 | 6.912 | 6.818 | 6.838 | 3,619,568 | -0.05(-0.71%) |
Mar 17, 2006 | 6.894 | 6.949 | 6.870 | 6.888 | 9,965,806 | +0.06(+0.86%) |
Mar 16, 2006 | 6.680 | 6.867 | 6.680 | 6.829 | 6,427,178 | +0.17(+2.61%) |
Mar 15, 2006 | 6.664 | 6.672 | 6.605 | 6.655 | 4,951,589 | -0.03(-0.45%) |
Mar 14, 2006 | 6.580 | 6.717 | 6.518 | 6.685 | 4,059,790 | +0.07(+1.11%) |
Mar 13, 2006 | 6.669 | 6.687 | 6.598 | 6.612 | 4,092,020 | -0.05(-0.72%) |
Mar 10, 2006 | 6.690 | 6.702 | 6.643 | 6.660 | 5,058,898 | -0.03(-0.45%) |
Mar 09, 2006 | 6.642 | 6.696 | 6.621 | 6.690 | 5,203,197 | +0.05(+0.72%) |
Mar 08, 2006 | 6.488 | 6.662 | 6.483 | 6.642 | 5,626,207 | +0.16(+2.40%) |
Mar 07, 2006 | 6.556 | 6.604 | 6.477 | 6.486 | 6,884,614 | -0.12(-1.86%) |
Mar 06, 2006 | 6.649 | 6.654 | 6.578 | 6.609 | 5,022,640 | -0.02(-0.37%) |
Mar 03, 2006 | 6.554 | 6.683 | 6.542 | 6.634 | 6,071,923 | +0.07(+1.02%) |
Mar 02, 2006 | 6.666 | 6.668 | 6.507 | 6.567 | 8,667,113 | -0.10(-1.56%) |
Mar 01, 2006 | 6.512 | 6.670 | 6.412 | 6.670 | 10,134,278 | +0.16(+2.43%) |
Feb 28, 2006 | 6.750 | 6.758 | 6.503 | 6.512 | 9,028,227 | -0.24(-3.52%) |
Feb 27, 2006 | 6.806 | 6.823 | 6.721 | 6.750 | 4,185,778 | -0.04(-0.62%) |
Feb 24, 2006 | 6.799 | 6.817 | 6.695 | 6.792 | 3,471,240 | -0.02(-0.26%) |
Feb 23, 2006 | 6.741 | 6.840 | 6.724 | 6.810 | 3,970,061 | +0.07(+1.07%) |
Feb 22, 2006 | 6.739 | 6.811 | 6.725 | 6.737 | 4,134,870 | +0.03(+0.45%) |
Feb 21, 2006 | 6.815 | 6.832 | 6.631 | 6.707 | 6,396,047 | -0.12(-1.74%) |
Feb 17, 2006 | 6.874 | 6.892 | 6.825 | 6.826 | 3,674,138 | -0.07(-0.99%) |
Feb 16, 2006 | 6.873 | 6.911 | 6.847 | 6.894 | 3,720,284 | -0.01(-0.18%) |
Feb 15, 2006 | 6.853 | 6.924 | 6.807 | 6.907 | 4,679,472 | +0.00(+0.06%) |
Feb 14, 2006 | 6.840 | 6.926 | 6.802 | 6.903 | 3,679,265 | +0.06(+0.94%) |
Feb 13, 2006 | 6.806 | 6.851 | 6.746 | 6.838 | 3,174,584 | +0.00(+0.04%) |
Feb 10, 2006 | 6.737 | 6.844 | 6.728 | 6.836 | 4,513,198 | +0.11(+1.60%) |
Feb 09, 2006 | 6.806 | 6.860 | 6.725 | 6.728 | 6,698,197 | -0.10(-1.40%) |
Feb 08, 2006 | 6.888 | 6.901 | 6.758 | 6.823 | 5,388,882 | -0.08(-1.15%) |
Feb 07, 2006 | 7.065 | 7.109 | 6.870 | 6.903 | 7,752,973 | -0.08(-1.19%) |
Feb 06, 2006 | 6.855 | 6.999 | 6.848 | 6.986 | 6,358,690 | +0.10(+1.43%) |
Feb 03, 2006 | 6.826 | 6.907 | 6.800 | 6.888 | 5,663,563 | +0.06(+0.90%) |
Feb 02, 2006 | 6.840 | 6.915 | 6.793 | 6.826 | 6,266,031 | -0.03(-0.40%) |