Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.063 | 7.098 | 7.012 | 7.054 | 6,967,412 | -0.02(-0.23%) |
Apr 27, 2006 | 7.038 | 7.084 | 6.920 | 7.070 | 5,731,081 | +0.03(+0.48%) |
Apr 26, 2006 | 6.961 | 7.043 | 6.913 | 7.036 | 9,001,956 | +0.03(+0.41%) |
Apr 25, 2006 | 7.016 | 7.095 | 6.932 | 7.008 | 21,205,916 | +0.24(+3.51%) |
Apr 24, 2006 | 6.659 | 6.774 | 6.627 | 6.770 | 6,652,743 | +0.08(+1.14%) |
Apr 21, 2006 | 6.620 | 6.770 | 6.612 | 6.694 | 7,668,549 | +0.08(+1.13%) |
Apr 20, 2006 | 6.565 | 6.623 | 6.564 | 6.619 | 3,899,113 | +0.06(+0.89%) |
Apr 19, 2006 | 6.504 | 6.609 | 6.504 | 6.560 | 4,549,332 | +0.04(+0.59%) |
Apr 18, 2006 | 6.511 | 6.538 | 6.467 | 6.522 | 7,934,864 | -0.01(-0.08%) |
Apr 17, 2006 | 6.545 | 6.584 | 6.513 | 6.527 | 3,861,016 | -0.03(-0.42%) |
Apr 13, 2006 | 6.539 | 6.559 | 6.496 | 6.554 | 4,071,650 | +0.02(+0.23%) |
Apr 12, 2006 | 6.511 | 6.539 | 6.462 | 6.539 | 4,037,216 | +0.03(+0.44%) |
Apr 11, 2006 | 6.518 | 6.537 | 6.489 | 6.511 | 4,866,199 | -0.01(-0.10%) |
Apr 10, 2006 | 6.552 | 6.565 | 6.490 | 6.518 | 3,433,154 | -0.03(-0.40%) |
Apr 07, 2006 | 6.586 | 6.628 | 6.539 | 6.543 | 4,002,782 | -0.04(-0.54%) |
Apr 06, 2006 | 6.505 | 6.591 | 6.477 | 6.579 | 7,022,727 | +0.07(+1.13%) |
Apr 05, 2006 | 6.550 | 6.552 | 6.485 | 6.505 | 4,465,444 | -0.05(-0.73%) |
Apr 04, 2006 | 6.507 | 6.586 | 6.494 | 6.553 | 3,576,385 | +0.01(+0.21%) |
Apr 03, 2006 | 6.657 | 6.672 | 6.533 | 6.539 | 5,586,751 | -0.13(-1.94%) |
Mar 31, 2006 | 6.654 | 6.699 | 6.640 | 6.669 | 5,074,269 | +0.01(+0.16%) |
Mar 30, 2006 | 6.702 | 6.819 | 6.598 | 6.658 | 8,847,002 | +0.06(+0.85%) |
Mar 29, 2006 | 6.664 | 6.665 | 6.554 | 6.602 | 6,053,077 | -0.07(-0.98%) |
Mar 28, 2006 | 6.674 | 6.706 | 6.649 | 6.668 | 4,598,419 | -0.03(-0.51%) |
Mar 27, 2006 | 6.659 | 6.743 | 6.647 | 6.702 | 4,700,256 | +0.04(+0.64%) |
Mar 24, 2006 | 6.640 | 6.758 | 6.640 | 6.659 | 3,254,389 | +0.00(+0.02%) |
Mar 23, 2006 | 6.750 | 6.756 | 6.658 | 6.658 | 5,565,138 | -0.13(-1.93%) |
Mar 22, 2006 | 6.643 | 6.822 | 6.643 | 6.789 | 3,684,449 | +0.02(+0.22%) |
Mar 21, 2006 | 6.829 | 6.848 | 6.771 | 6.774 | 3,660,639 | -0.06(-0.92%) |
Mar 20, 2006 | 6.860 | 6.911 | 6.816 | 6.837 | 3,620,343 | -0.05(-0.71%) |
Mar 17, 2006 | 6.893 | 6.947 | 6.868 | 6.886 | 9,967,942 | +0.06(+0.86%) |
Mar 16, 2006 | 6.679 | 6.866 | 6.679 | 6.827 | 6,428,555 | +0.17(+2.61%) |
Mar 15, 2006 | 6.662 | 6.670 | 6.604 | 6.654 | 4,952,650 | -0.03(-0.45%) |
Mar 14, 2006 | 6.579 | 6.715 | 6.516 | 6.684 | 4,060,660 | +0.07(+1.12%) |
Mar 13, 2006 | 6.668 | 6.685 | 6.597 | 6.610 | 4,092,897 | -0.05(-0.72%) |
Mar 10, 2006 | 6.688 | 6.700 | 6.642 | 6.658 | 5,059,982 | -0.03(-0.45%) |
Mar 09, 2006 | 6.640 | 6.695 | 6.620 | 6.688 | 5,204,313 | +0.05(+0.72%) |
Mar 08, 2006 | 6.486 | 6.661 | 6.482 | 6.640 | 5,627,412 | +0.16(+2.40%) |
Mar 07, 2006 | 6.554 | 6.602 | 6.475 | 6.485 | 6,886,089 | -0.12(-1.86%) |
Mar 06, 2006 | 6.647 | 6.653 | 6.576 | 6.608 | 5,023,717 | -0.02(-0.37%) |
Mar 03, 2006 | 6.553 | 6.681 | 6.541 | 6.632 | 6,073,224 | +0.07(+1.02%) |
Mar 02, 2006 | 6.665 | 6.666 | 6.505 | 6.565 | 8,668,970 | -0.10(-1.56%) |
Mar 01, 2006 | 6.511 | 6.669 | 6.411 | 6.669 | 10,136,450 | +0.16(+2.43%) |
Feb 28, 2006 | 6.748 | 6.756 | 6.501 | 6.511 | 9,030,162 | -0.24(-3.52%) |
Feb 27, 2006 | 6.804 | 6.822 | 6.720 | 6.748 | 4,186,675 | -0.04(-0.62%) |
Feb 24, 2006 | 6.797 | 6.815 | 6.694 | 6.790 | 3,471,984 | -0.02(-0.26%) |
Feb 23, 2006 | 6.740 | 6.838 | 6.722 | 6.808 | 3,970,912 | +0.07(+1.07%) |
Feb 22, 2006 | 6.737 | 6.810 | 6.724 | 6.736 | 4,135,756 | +0.03(+0.45%) |
Feb 21, 2006 | 6.814 | 6.830 | 6.629 | 6.706 | 6,397,418 | -0.12(-1.74%) |
Feb 17, 2006 | 6.872 | 6.890 | 6.823 | 6.825 | 3,674,925 | -0.07(-0.99%) |
Feb 16, 2006 | 6.871 | 6.909 | 6.845 | 6.893 | 3,721,081 | -0.01(-0.18%) |
Feb 15, 2006 | 6.852 | 6.923 | 6.806 | 6.905 | 4,680,474 | +0.00(+0.06%) |
Feb 14, 2006 | 6.838 | 6.924 | 6.800 | 6.901 | 3,680,054 | +0.06(+0.94%) |
Feb 13, 2006 | 6.804 | 6.849 | 6.744 | 6.837 | 3,175,264 | +0.00(+0.04%) |
Feb 10, 2006 | 6.736 | 6.842 | 6.726 | 6.834 | 4,514,165 | +0.11(+1.60%) |
Feb 09, 2006 | 6.804 | 6.859 | 6.724 | 6.726 | 6,699,632 | -0.10(-1.40%) |
Feb 08, 2006 | 6.886 | 6.900 | 6.756 | 6.822 | 5,390,037 | -0.08(-1.15%) |
Feb 07, 2006 | 7.063 | 7.107 | 6.868 | 6.901 | 7,754,635 | -0.08(-1.19%) |
Feb 06, 2006 | 6.853 | 6.998 | 6.846 | 6.984 | 6,360,053 | +0.10(+1.43%) |
Feb 03, 2006 | 6.825 | 6.905 | 6.799 | 6.886 | 5,664,777 | +0.06(+0.90%) |
Feb 02, 2006 | 6.838 | 6.913 | 6.792 | 6.825 | 6,267,374 | -0.03(-0.40%) |