Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.530 | 6.677 | 6.513 | 6.618 | 2,183,755 | +0.05(+0.70%) |
Apr 27, 2006 | 6.446 | 6.651 | 6.391 | 6.572 | 1,855,381 | +0.08(+1.20%) |
Apr 26, 2006 | 6.580 | 6.611 | 6.490 | 6.494 | 1,583,723 | -0.04(-0.67%) |
Apr 25, 2006 | 6.570 | 6.593 | 6.515 | 6.538 | 1,196,728 | -0.03(-0.42%) |
Apr 24, 2006 | 6.637 | 6.658 | 6.551 | 6.565 | 1,004,184 | -0.08(-1.20%) |
Apr 21, 2006 | 6.792 | 6.798 | 6.595 | 6.645 | 1,117,613 | -0.02(-0.28%) |
Apr 20, 2006 | 6.702 | 6.708 | 6.609 | 6.664 | 945,563 | -0.05(-0.75%) |
Apr 19, 2006 | 6.588 | 6.756 | 6.588 | 6.714 | 4,318,898 | +0.07(+1.11%) |
Apr 18, 2006 | 6.437 | 6.666 | 6.448 | 6.641 | 1,346,379 | +0.20(+3.16%) |
Apr 17, 2006 | 6.448 | 6.494 | 6.414 | 6.437 | 982,737 | -0.01(-0.16%) |
Apr 13, 2006 | 6.540 | 6.525 | 6.437 | 6.448 | 1,154,788 | -0.09(-1.41%) |
Apr 12, 2006 | 6.574 | 6.649 | 6.528 | 6.540 | 926,976 | -0.04(-0.61%) |
Apr 11, 2006 | 6.672 | 6.693 | 6.580 | 6.580 | 768,746 | -0.07(-1.10%) |
Apr 10, 2006 | 6.712 | 6.752 | 6.643 | 6.653 | 863,589 | -0.09(-1.34%) |
Apr 07, 2006 | 6.954 | 6.977 | 6.735 | 6.744 | 1,791,994 | -0.22(-3.22%) |
Apr 06, 2006 | 6.981 | 7.004 | 6.943 | 6.968 | 1,751,961 | -0.02(-0.33%) |
Apr 05, 2006 | 6.920 | 7.012 | 6.905 | 6.991 | 1,007,520 | +0.08(+1.22%) |
Apr 04, 2006 | 6.870 | 6.964 | 6.813 | 6.907 | 1,101,409 | -0.04(-0.57%) |
Apr 03, 2006 | 7.077 | 7.102 | 6.939 | 6.947 | 1,113,324 | -0.13(-1.84%) |
Mar 31, 2006 | 7.042 | 7.100 | 6.972 | 7.077 | 1,802,003 | +0.03(+0.36%) |
Mar 30, 2006 | 7.176 | 7.180 | 6.991 | 7.052 | 1,025,154 | -0.14(-1.95%) |
Mar 29, 2006 | 7.044 | 7.193 | 7.042 | 7.193 | 1,596,114 | +0.16(+2.24%) |
Mar 28, 2006 | 6.964 | 7.107 | 6.956 | 7.035 | 1,078,056 | +0.05(+0.75%) |
Mar 27, 2006 | 7.100 | 7.130 | 6.974 | 6.983 | 1,405,953 | -0.14(-1.94%) |
Mar 24, 2006 | 7.130 | 7.151 | 7.088 | 7.121 | 815,453 | -0.01(-0.21%) |
Mar 23, 2006 | 7.092 | 7.170 | 7.077 | 7.136 | 810,210 | -0.01(-0.09%) |
Mar 22, 2006 | 7.090 | 7.159 | 7.044 | 7.142 | 1,106,652 | +0.03(+0.47%) |
Mar 21, 2006 | 7.182 | 7.233 | 7.014 | 7.109 | 2,047,926 | -0.10(-1.40%) |
Mar 20, 2006 | 7.254 | 7.264 | 7.147 | 7.209 | 1,678,565 | -0.09(-1.18%) |
Mar 17, 2006 | 7.230 | 7.310 | 7.140 | 7.296 | 3,234,646 | +0.05(+0.64%) |
Mar 16, 2006 | 7.233 | 7.304 | 7.193 | 7.249 | 3,318,050 | +0.03(+0.38%) |
Mar 15, 2006 | 7.071 | 7.222 | 7.031 | 7.222 | 2,606,494 | +0.17(+2.35%) |
Mar 14, 2006 | 6.974 | 7.065 | 6.930 | 7.056 | 1,229,613 | +0.06(+0.81%) |
Mar 13, 2006 | 7.027 | 7.096 | 6.930 | 7.000 | 1,542,736 | -0.02(-0.27%) |
Mar 10, 2006 | 6.903 | 7.042 | 6.884 | 7.019 | 1,651,876 | +0.12(+1.67%) |
Mar 09, 2006 | 6.819 | 6.924 | 6.777 | 6.903 | 1,572,761 | +0.09(+1.39%) |
Mar 08, 2006 | 6.758 | 6.813 | 6.691 | 6.809 | 1,522,242 | +0.03(+0.37%) |
Mar 07, 2006 | 6.861 | 6.903 | 6.779 | 6.784 | 1,114,277 | -0.12(-1.76%) |
Mar 06, 2006 | 6.626 | 6.985 | 6.626 | 6.905 | 1,596,591 | +0.08(+1.17%) |
Mar 03, 2006 | 6.842 | 6.876 | 6.790 | 6.826 | 2,622,699 | -0.05(-0.73%) |
Mar 02, 2006 | 6.853 | 6.884 | 6.802 | 6.876 | 1,747,671 | +0.02(+0.34%) |
Mar 01, 2006 | 6.786 | 6.853 | 6.752 | 6.853 | 1,785,322 | +0.07(+0.96%) |
Feb 28, 2006 | 6.838 | 6.853 | 6.693 | 6.788 | 2,258,580 | -0.05(-0.74%) |
Feb 27, 2006 | 6.840 | 6.893 | 6.796 | 6.838 | 1,438,361 | +0.02(+0.28%) |
Feb 24, 2006 | 6.914 | 6.930 | 6.807 | 6.819 | 1,995,024 | -0.11(-1.57%) |
Feb 23, 2006 | 6.926 | 6.949 | 6.844 | 6.928 | 1,211,979 | -0.01(-0.21%) |
Feb 22, 2006 | 6.903 | 6.962 | 6.805 | 6.943 | 1,265,834 | +0.08(+1.10%) |
Feb 21, 2006 | 6.731 | 6.872 | 6.718 | 6.867 | 1,551,314 | +0.12(+1.71%) |
Feb 17, 2006 | 6.756 | 6.760 | 6.684 | 6.752 | 1,588,012 | +0.02(+0.34%) |
Feb 16, 2006 | 6.662 | 6.742 | 6.622 | 6.729 | 1,364,489 | +0.09(+1.42%) |
Feb 15, 2006 | 6.624 | 6.637 | 6.542 | 6.635 | 1,484,591 | +0.02(+0.35%) |
Feb 14, 2006 | 6.559 | 6.624 | 6.525 | 6.611 | 1,626,616 | +0.06(+0.96%) |
Feb 13, 2006 | 6.754 | 6.754 | 6.516 | 6.549 | 1,516,999 | -0.02(-0.26%) |
Feb 10, 2006 | 6.370 | 6.595 | 6.370 | 6.565 | 10,267,749 | +0.17(+2.62%) |
Feb 09, 2006 | 6.366 | 6.471 | 6.345 | 6.397 | 1,009,426 | +0.04(+0.56%) |
Feb 08, 2006 | 6.381 | 6.387 | 6.295 | 6.362 | 649,598 | -0.02(-0.30%) |
Feb 07, 2006 | 6.465 | 6.521 | 6.370 | 6.381 | 1,088,065 | -0.09(-1.36%) |
Feb 06, 2006 | 6.389 | 6.484 | 6.385 | 6.469 | 1,193,868 | +0.06(+0.98%) |
Feb 03, 2006 | 6.442 | 6.484 | 6.372 | 6.406 | 1,458,855 | -0.15(-2.27%) |
Feb 02, 2006 | 6.588 | 6.620 | 6.519 | 6.555 | 1,838,701 | -0.05(-0.83%) |