Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.660 | 6.701 | 6.660 | 6.701 | 2,845 | +0.03(+0.41%) |
Apr 27, 2006 | 6.715 | 6.742 | 6.669 | 6.674 | 19,702 | -0.05(-0.75%) |
Apr 26, 2006 | 6.692 | 6.742 | 6.669 | 6.724 | 22,110 | +0.04(+0.62%) |
Apr 25, 2006 | 6.669 | 6.724 | 6.669 | 6.683 | 11,821 | +0.00(+0.07%) |
Apr 24, 2006 | 6.678 | 6.706 | 6.672 | 6.678 | 10,945 | -0.01(-0.20%) |
Apr 21, 2006 | 6.701 | 6.705 | 6.592 | 6.692 | 61,514 | -0.03(-0.48%) |
Apr 20, 2006 | 6.724 | 6.793 | 6.724 | 6.724 | 12,040 | -0.05(-0.67%) |
Apr 19, 2006 | 6.738 | 6.770 | 6.692 | 6.770 | 26,269 | +0.03(+0.47%) |
Apr 18, 2006 | 6.669 | 6.742 | 6.669 | 6.738 | 18,826 | +0.07(+1.03%) |
Apr 17, 2006 | 6.647 | 6.761 | 6.647 | 6.669 | 19,045 | +0.00(+0.07%) |
Apr 13, 2006 | 6.761 | 6.738 | 6.628 | 6.665 | 36,777 | -0.10(-1.42%) |
Apr 12, 2006 | 6.793 | 6.824 | 6.756 | 6.761 | 12,259 | -0.05(-0.74%) |
Apr 11, 2006 | 6.875 | 6.875 | 6.765 | 6.811 | 26,050 | -0.02(-0.27%) |
Apr 10, 2006 | 6.852 | 6.852 | 6.756 | 6.829 | 13,134 | -0.01(-0.13%) |
Apr 07, 2006 | 6.825 | 6.898 | 6.806 | 6.838 | 12,477 | +0.03(+0.47%) |
Apr 06, 2006 | 6.852 | 6.852 | 6.752 | 6.806 | 26,926 | -0.07(-1.00%) |
Apr 05, 2006 | 6.875 | 6.875 | 6.802 | 6.875 | 9,632 | +0.05(+0.67%) |
Apr 04, 2006 | 6.943 | 6.943 | 6.802 | 6.829 | 10,945 | -0.05(-0.66%) |
Apr 03, 2006 | 6.870 | 7.044 | 6.870 | 6.875 | 38,528 | +0.05(+0.74%) |
Mar 31, 2006 | 6.774 | 6.825 | 6.774 | 6.825 | 4,159 | +0.03(+0.47%) |
Mar 30, 2006 | 6.825 | 6.875 | 6.793 | 6.793 | 6,567 | -0.08(-1.20%) |
Mar 29, 2006 | 6.870 | 7.035 | 6.852 | 6.875 | 22,985 | +0.05(+0.74%) |
Mar 28, 2006 | 6.802 | 6.848 | 6.802 | 6.825 | 6,348 | +0.02(+0.34%) |
Mar 27, 2006 | 6.820 | 6.820 | 6.802 | 6.802 | 3,502 | -0.06(-0.93%) |
Mar 24, 2006 | 6.806 | 6.875 | 6.797 | 6.866 | 26,707 | +0.08(+1.14%) |
Mar 23, 2006 | 6.848 | 6.857 | 6.788 | 6.788 | 17,512 | -0.06(-0.93%) |
Mar 22, 2006 | 6.829 | 6.852 | 6.790 | 6.852 | 8,975 | +0.07(+1.01%) |
Mar 21, 2006 | 6.806 | 6.806 | 6.756 | 6.784 | 15,761 | -0.04(-0.54%) |
Mar 20, 2006 | 6.793 | 6.820 | 6.788 | 6.820 | 6,129 | +0.03(+0.40%) |
Mar 17, 2006 | 6.761 | 6.793 | 6.761 | 6.793 | 10,288 | +0.02(+0.27%) |
Mar 16, 2006 | 6.852 | 6.852 | 6.729 | 6.774 | 32,398 | -0.01(-0.20%) |
Mar 15, 2006 | 6.797 | 6.797 | 6.742 | 6.788 | 23,423 | +0.03(+0.41%) |
Mar 14, 2006 | 6.806 | 6.825 | 6.756 | 6.761 | 8,975 | -0.07(-1.00%) |
Mar 13, 2006 | 6.788 | 6.898 | 6.784 | 6.829 | 30,209 | -0.04(-0.60%) |
Mar 10, 2006 | 6.898 | 6.898 | 6.870 | 6.870 | 6,567 | +0.02(+0.27%) |
Mar 09, 2006 | 6.921 | 6.921 | 6.852 | 6.852 | 10,507 | +0.00(+0.00%) |
Mar 08, 2006 | 6.852 | 6.880 | 6.791 | 6.852 | 14,885 | +0.05(+0.67%) |
Mar 07, 2006 | 6.788 | 6.816 | 6.788 | 6.806 | 16,418 | +0.02(+0.27%) |
Mar 06, 2006 | 6.788 | 6.802 | 6.779 | 6.788 | 8,318 | -0.05(-0.67%) |
Mar 03, 2006 | 6.866 | 6.898 | 6.806 | 6.834 | 26,707 | -0.04(-0.53%) |
Mar 02, 2006 | 6.870 | 6.870 | 6.870 | 6.870 | 7,442 | +0.00(+0.00%) |
Mar 01, 2006 | 6.953 | 6.953 | 6.870 | 6.870 | 23,642 | -0.05(-0.79%) |
Feb 28, 2006 | 6.934 | 6.943 | 6.870 | 6.925 | 10,507 | -0.01(-0.13%) |
Feb 27, 2006 | 6.943 | 6.943 | 6.898 | 6.934 | 3,283 | +0.02(+0.33%) |
Feb 24, 2006 | 6.925 | 6.998 | 6.907 | 6.911 | 14,010 | +0.01(+0.20%) |
Feb 23, 2006 | 6.875 | 6.907 | 6.875 | 6.898 | 31,742 | +0.03(+0.40%) |
Feb 22, 2006 | 6.843 | 6.870 | 6.811 | 6.870 | 21,015 | +0.03(+0.40%) |
Feb 21, 2006 | 6.834 | 6.852 | 6.806 | 6.843 | 17,731 | -0.07(-1.06%) |
Feb 17, 2006 | 6.880 | 6.930 | 6.875 | 6.916 | 37,433 | +0.03(+0.40%) |
Feb 16, 2006 | 6.875 | 6.889 | 6.861 | 6.889 | 27,582 | -0.01(-0.20%) |
Feb 15, 2006 | 6.884 | 6.902 | 6.884 | 6.902 | 7,224 | +0.05(+0.73%) |
Feb 14, 2006 | 6.852 | 6.889 | 6.852 | 6.852 | 12,696 | -0.03(-0.46%) |
Feb 13, 2006 | 6.848 | 6.884 | 6.848 | 6.884 | 7,661 | +0.01(+0.13%) |
Feb 10, 2006 | 6.875 | 6.875 | 6.852 | 6.875 | 6,129 | +0.02(+0.33%) |
Feb 09, 2006 | 6.889 | 6.889 | 6.850 | 6.852 | 13,572 | -0.00(-0.07%) |
Feb 08, 2006 | 6.943 | 6.998 | 6.793 | 6.857 | 36,120 | -0.11(-1.57%) |
Feb 07, 2006 | 7.012 | 7.012 | 6.966 | 6.966 | 3,283 | +0.00(+0.00%) |
Feb 06, 2006 | 6.921 | 6.966 | 6.898 | 6.966 | 3,064 | +0.08(+1.19%) |
Feb 03, 2006 | 6.852 | 6.930 | 6.852 | 6.884 | 9,632 | -0.00(-0.07%) |
Feb 02, 2006 | 7.012 | 7.012 | 6.852 | 6.889 | 19,920 | -0.07(-1.05%) |