Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.800 | 6.900 | 6.730 | 6.830 | 49,700 | -0.10(-1.44%) |
Apr 27, 2006 | 6.890 | 7.000 | 6.840 | 6.930 | 40,635 | +0.00(+0.00%) |
Apr 26, 2006 | 6.960 | 7.120 | 6.880 | 6.930 | 28,486 | -0.01(-0.14%) |
Apr 25, 2006 | 7.080 | 7.120 | 6.900 | 6.940 | 26,600 | -0.04(-0.57%) |
Apr 24, 2006 | 6.960 | 7.040 | 6.900 | 6.980 | 10,284 | +0.00(+0.00%) |
Apr 21, 2006 | 7.050 | 7.050 | 6.930 | 6.980 | 22,188 | -0.03(-0.43%) |
Apr 20, 2006 | 6.760 | 7.180 | 6.750 | 7.010 | 47,017 | +0.21(+3.09%) |
Apr 19, 2006 | 6.600 | 6.800 | 6.600 | 6.800 | 16,874 | +0.10(+1.49%) |
Apr 18, 2006 | 6.600 | 6.750 | 6.560 | 6.700 | 22,448 | +0.05(+0.75%) |
Apr 17, 2006 | 6.650 | 6.750 | 6.650 | 6.650 | 13,878 | -0.09(-1.34%) |
Apr 13, 2006 | 6.740 | 6.880 | 6.700 | 6.740 | 12,989 | +0.00(+0.00%) |
Apr 12, 2006 | 6.500 | 6.860 | 6.620 | 6.740 | 25,130 | +0.24(+3.69%) |
Apr 11, 2006 | 6.550 | 6.580 | 6.490 | 6.500 | 6,000 | -0.10(-1.52%) |
Apr 10, 2006 | 6.640 | 6.760 | 6.580 | 6.600 | 3,210 | -0.10(-1.49%) |
Apr 07, 2006 | 6.740 | 6.800 | 6.700 | 6.700 | 8,028 | -0.04(-0.59%) |
Apr 06, 2006 | 6.820 | 6.890 | 6.600 | 6.740 | 17,820 | -0.15(-2.18%) |
Apr 05, 2006 | 6.550 | 6.900 | 6.520 | 6.890 | 23,940 | +0.18(+2.68%) |
Apr 04, 2006 | 6.660 | 6.710 | 6.550 | 6.710 | 7,973 | +0.01(+0.15%) |
Apr 03, 2006 | 6.210 | 6.820 | 6.210 | 6.700 | 16,002 | +0.32(+5.02%) |
Mar 31, 2006 | 6.450 | 6.630 | 6.170 | 6.380 | 17,928 | +0.01(+0.16%) |
Mar 30, 2006 | 6.490 | 6.750 | 6.300 | 6.370 | 14,124 | -0.08(-1.24%) |
Mar 29, 2006 | 6.460 | 6.950 | 6.340 | 6.450 | 68,858 | +0.01(+0.16%) |
Mar 28, 2006 | 6.550 | 6.760 | 6.350 | 6.440 | 50,352 | -0.08(-1.23%) |
Mar 27, 2006 | 6.270 | 6.550 | 6.270 | 6.520 | 48,716 | +0.18(+2.84%) |
Mar 24, 2006 | 6.100 | 6.360 | 5.990 | 6.340 | 59,645 | +0.30(+4.97%) |
Mar 23, 2006 | 5.910 | 6.070 | 5.910 | 6.040 | 11,600 | +0.06(+1.00%) |
Mar 22, 2006 | 5.980 | 6.080 | 5.930 | 5.980 | 24,500 | +0.01(+0.17%) |
Mar 21, 2006 | 5.950 | 6.140 | 5.890 | 5.970 | 13,099 | -0.03(-0.50%) |
Mar 20, 2006 | 6.030 | 6.130 | 5.930 | 6.000 | 44,240 | -0.09(-1.48%) |
Mar 17, 2006 | 6.011 | 6.140 | 6.000 | 6.090 | 23,840 | +0.05(+0.83%) |
Mar 16, 2006 | 5.980 | 6.190 | 5.930 | 6.040 | 13,820 | +0.06(+1.00%) |
Mar 15, 2006 | 5.800 | 6.080 | 5.800 | 5.980 | 24,562 | +0.19(+3.28%) |
Mar 14, 2006 | 5.840 | 5.840 | 5.720 | 5.790 | 19,826 | -0.11(-1.86%) |
Mar 13, 2006 | 5.630 | 5.900 | 5.610 | 5.900 | 8,300 | +0.00(+0.00%) |
Mar 10, 2006 | 5.740 | 5.930 | 5.740 | 5.900 | 4,700 | +0.06(+1.03%) |
Mar 09, 2006 | 5.650 | 5.910 | 5.630 | 5.840 | 6,840 | +0.08(+1.39%) |
Mar 08, 2006 | 5.700 | 5.800 | 5.620 | 5.760 | 37,684 | +0.01(+0.17%) |
Mar 07, 2006 | 5.960 | 5.960 | 5.710 | 5.750 | 26,151 | -0.20(-3.36%) |
Mar 06, 2006 | 6.100 | 6.170 | 5.920 | 5.950 | 30,022 | -0.22(-3.57%) |
Mar 03, 2006 | 6.330 | 6.490 | 5.900 | 6.170 | 58,328 | -0.23(-3.59%) |
Mar 02, 2006 | 6.060 | 6.420 | 6.050 | 6.400 | 31,575 | +0.36(+5.96%) |
Mar 01, 2006 | 6.180 | 6.180 | 5.970 | 6.040 | 12,133 | -0.14(-2.27%) |
Feb 28, 2006 | 6.030 | 6.180 | 5.950 | 6.180 | 9,870 | +0.15(+2.49%) |
Feb 27, 2006 | 6.180 | 6.180 | 6.000 | 6.030 | 26,055 | -0.18(-2.90%) |
Feb 24, 2006 | 6.350 | 6.350 | 6.111 | 6.210 | 37,270 | -0.24(-3.72%) |
Feb 23, 2006 | 6.530 | 6.530 | 6.390 | 6.450 | 23,330 | -0.08(-1.23%) |
Feb 22, 2006 | 6.580 | 6.580 | 6.430 | 6.530 | 19,450 | -0.09(-1.36%) |
Feb 21, 2006 | 6.460 | 6.620 | 6.360 | 6.620 | 19,646 | +0.10(+1.53%) |
Feb 17, 2006 | 6.560 | 6.560 | 6.347 | 6.520 | 21,753 | -0.01(-0.15%) |
Feb 16, 2006 | 6.680 | 6.680 | 6.530 | 6.530 | 49,500 | -0.06(-0.91%) |
Feb 15, 2006 | 6.510 | 6.650 | 6.410 | 6.590 | 51,954 | +0.11(+1.70%) |
Feb 14, 2006 | 6.260 | 6.500 | 6.166 | 6.480 | 45,020 | +0.19(+3.02%) |
Feb 13, 2006 | 6.200 | 6.330 | 6.042 | 6.290 | 48,310 | +0.31(+5.18%) |
Feb 10, 2006 | 6.020 | 6.050 | 5.900 | 5.980 | 38,130 | -0.11(-1.81%) |
Feb 09, 2006 | 5.760 | 6.170 | 5.620 | 6.090 | 79,340 | +0.45(+7.98%) |
Feb 08, 2006 | 5.530 | 5.790 | 5.490 | 5.640 | 85,254 | +0.14(+2.55%) |
Feb 07, 2006 | 5.510 | 5.580 | 5.320 | 5.500 | 88,519 | -0.05(-0.90%) |
Feb 06, 2006 | 5.660 | 5.660 | 5.540 | 5.550 | 25,631 | -0.04(-0.72%) |
Feb 03, 2006 | 5.800 | 5.800 | 5.570 | 5.590 | 65,468 | -0.19(-3.29%) |
Feb 02, 2006 | 5.680 | 5.810 | 5.650 | 5.780 | 127,611 | +0.09(+1.58%) |