Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.931 | 6.971 | 6.879 | 6.948 | 2,806,774 | +0.01(+0.08%) |
Apr 27, 2006 | 6.850 | 6.994 | 6.827 | 6.942 | 2,581,699 | +0.06(+0.92%) |
Apr 26, 2006 | 6.884 | 6.936 | 6.867 | 6.879 | 2,293,998 | -0.02(-0.33%) |
Apr 25, 2006 | 6.983 | 6.994 | 6.879 | 6.902 | 2,529,280 | -0.08(-1.16%) |
Apr 24, 2006 | 6.977 | 7.012 | 6.936 | 6.983 | 1,913,568 | -0.01(-0.08%) |
Apr 21, 2006 | 6.971 | 7.017 | 6.931 | 6.988 | 1,753,714 | +0.06(+0.83%) |
Apr 20, 2006 | 6.959 | 7.052 | 6.902 | 6.931 | 2,589,657 | -0.01(-0.17%) |
Apr 19, 2006 | 6.873 | 6.971 | 6.855 | 6.942 | 2,475,130 | +0.06(+0.92%) |
Apr 18, 2006 | 6.815 | 6.890 | 6.757 | 6.879 | 3,306,575 | +0.09(+1.28%) |
Apr 17, 2006 | 6.775 | 6.809 | 6.734 | 6.792 | 1,719,979 | -0.01(-0.09%) |
Apr 13, 2006 | 6.780 | 6.798 | 6.717 | 6.798 | 2,745,012 | +0.02(+0.26%) |
Apr 12, 2006 | 6.757 | 6.861 | 6.757 | 6.780 | 2,345,379 | -0.03(-0.42%) |
Apr 11, 2006 | 6.855 | 6.907 | 6.746 | 6.809 | 3,281,663 | -0.05(-0.67%) |
Apr 10, 2006 | 6.855 | 6.907 | 6.855 | 6.855 | 2,425,998 | +0.00(+0.00%) |
Apr 07, 2006 | 6.913 | 6.948 | 6.850 | 6.855 | 2,751,413 | -0.06(-0.84%) |
Apr 06, 2006 | 7.052 | 7.081 | 6.902 | 6.913 | 3,591,335 | -0.19(-2.69%) |
Apr 05, 2006 | 7.017 | 7.144 | 6.948 | 7.104 | 5,844,678 | +0.09(+1.24%) |
Apr 04, 2006 | 7.012 | 7.035 | 6.925 | 7.017 | 2,966,281 | +0.06(+0.83%) |
Apr 03, 2006 | 6.936 | 7.017 | 6.931 | 6.959 | 4,045,810 | +0.06(+0.92%) |
Mar 31, 2006 | 6.994 | 7.052 | 6.890 | 6.896 | 3,588,740 | -0.13(-1.81%) |
Mar 30, 2006 | 7.052 | 7.069 | 6.971 | 7.023 | 3,963,461 | -0.04(-0.57%) |
Mar 29, 2006 | 6.936 | 7.087 | 6.902 | 7.064 | 3,211,251 | +0.14(+2.00%) |
Mar 28, 2006 | 6.890 | 7.029 | 6.838 | 6.925 | 3,824,195 | +0.03(+0.50%) |
Mar 27, 2006 | 6.994 | 7.000 | 6.879 | 6.890 | 4,523,121 | -0.13(-1.89%) |
Mar 24, 2006 | 6.977 | 7.058 | 6.959 | 7.023 | 3,227,340 | +0.03(+0.41%) |
Mar 23, 2006 | 7.040 | 7.048 | 6.977 | 6.994 | 3,806,030 | -0.03(-0.41%) |
Mar 22, 2006 | 6.994 | 7.046 | 6.977 | 7.023 | 4,451,152 | +0.00(+0.00%) |
Mar 21, 2006 | 7.075 | 7.110 | 7.012 | 7.023 | 3,417,988 | -0.03(-0.41%) |
Mar 20, 2006 | 7.248 | 7.254 | 7.035 | 7.052 | 5,194,366 | -0.18(-2.48%) |
Mar 17, 2006 | 7.266 | 7.306 | 7.179 | 7.231 | 6,567,305 | -0.11(-1.50%) |
Mar 16, 2006 | 7.399 | 7.468 | 7.318 | 7.341 | 15,170,663 | -0.06(-0.78%) |
Mar 15, 2006 | 7.439 | 7.445 | 7.295 | 7.399 | 4,582,114 | -0.02(-0.31%) |
Mar 14, 2006 | 7.335 | 7.457 | 7.306 | 7.422 | 1,920,488 | +0.11(+1.50%) |
Mar 13, 2006 | 7.381 | 7.428 | 7.283 | 7.312 | 1,620,157 | -0.05(-0.71%) |
Mar 10, 2006 | 7.260 | 7.370 | 7.225 | 7.364 | 3,868,310 | +0.10(+1.35%) |
Mar 09, 2006 | 7.370 | 7.376 | 7.225 | 7.266 | 4,580,038 | -0.13(-1.72%) |
Mar 08, 2006 | 7.353 | 7.428 | 7.272 | 7.393 | 2,529,107 | +0.04(+0.55%) |
Mar 07, 2006 | 7.370 | 7.451 | 7.312 | 7.353 | 2,019,445 | -0.04(-0.55%) |
Mar 06, 2006 | 7.433 | 7.433 | 7.370 | 7.393 | 2,619,240 | -0.03(-0.47%) |
Mar 03, 2006 | 7.474 | 7.503 | 7.410 | 7.428 | 3,587,875 | -0.05(-0.70%) |
Mar 02, 2006 | 7.468 | 7.514 | 7.451 | 7.480 | 3,040,326 | -0.05(-0.69%) |
Mar 01, 2006 | 7.514 | 7.555 | 7.485 | 7.532 | 2,819,403 | +0.03(+0.46%) |
Feb 28, 2006 | 7.624 | 7.549 | 7.405 | 7.497 | 6,144,835 | -0.13(-1.67%) |
Feb 27, 2006 | 7.543 | 7.746 | 7.451 | 7.624 | 3,211,424 | +0.09(+1.15%) |
Feb 24, 2006 | 7.647 | 7.676 | 7.538 | 7.538 | 3,744,787 | -0.09(-1.14%) |
Feb 23, 2006 | 7.566 | 7.676 | 7.520 | 7.624 | 3,618,669 | +0.04(+0.53%) |
Feb 22, 2006 | 7.549 | 7.590 | 7.497 | 7.584 | 2,432,399 | +0.05(+0.69%) |
Feb 21, 2006 | 7.549 | 7.607 | 7.491 | 7.532 | 3,508,640 | -0.02(-0.23%) |
Feb 17, 2006 | 7.462 | 7.572 | 7.445 | 7.549 | 2,143,141 | +0.07(+0.93%) |
Feb 16, 2006 | 7.410 | 7.485 | 7.364 | 7.480 | 2,460,252 | +0.05(+0.70%) |
Feb 15, 2006 | 7.335 | 7.439 | 7.291 | 7.428 | 3,941,490 | +0.11(+1.50%) |
Feb 14, 2006 | 7.289 | 7.347 | 7.243 | 7.318 | 2,140,546 | -0.07(-0.94%) |
Feb 13, 2006 | 7.324 | 7.410 | 7.283 | 7.387 | 2,331,020 | +0.08(+1.03%) |
Feb 10, 2006 | 7.272 | 7.341 | 7.225 | 7.312 | 3,642,024 | +0.04(+0.56%) |
Feb 09, 2006 | 7.301 | 7.312 | 7.254 | 7.272 | 3,235,471 | -0.05(-0.71%) |
Feb 08, 2006 | 7.335 | 7.393 | 7.295 | 7.324 | 2,345,725 | -0.02(-0.31%) |
Feb 07, 2006 | 7.318 | 7.410 | 7.289 | 7.347 | 3,155,718 | +0.03(+0.39%) |
Feb 06, 2006 | 7.283 | 7.341 | 7.266 | 7.318 | 1,655,277 | +0.03(+0.48%) |
Feb 03, 2006 | 7.341 | 7.381 | 7.214 | 7.283 | 2,587,581 | -0.09(-1.18%) |
Feb 02, 2006 | 7.381 | 7.433 | 7.272 | 7.370 | 3,489,610 | -0.05(-0.62%) |