Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.029 | 7.063 | 6.977 | 7.019 | 7,001,651 | -0.02(-0.23%) |
Apr 27, 2006 | 7.003 | 7.049 | 6.886 | 7.036 | 5,759,245 | +0.03(+0.49%) |
Apr 26, 2006 | 6.927 | 7.009 | 6.880 | 7.002 | 9,046,193 | +0.03(+0.41%) |
Apr 25, 2006 | 6.981 | 7.060 | 6.899 | 6.973 | 21,310,126 | +0.24(+3.51%) |
Apr 24, 2006 | 6.627 | 6.741 | 6.594 | 6.737 | 6,685,436 | +0.08(+1.14%) |
Apr 21, 2006 | 6.588 | 6.737 | 6.579 | 6.661 | 7,706,234 | +0.07(+1.13%) |
Apr 20, 2006 | 6.533 | 6.590 | 6.532 | 6.586 | 3,918,274 | +0.06(+0.89%) |
Apr 19, 2006 | 6.472 | 6.577 | 6.472 | 6.528 | 4,571,688 | +0.04(+0.59%) |
Apr 18, 2006 | 6.479 | 6.506 | 6.435 | 6.490 | 7,973,857 | -0.01(-0.08%) |
Apr 17, 2006 | 6.513 | 6.552 | 6.482 | 6.495 | 3,879,989 | -0.03(-0.42%) |
Apr 13, 2006 | 6.507 | 6.527 | 6.464 | 6.522 | 4,091,659 | +0.01(+0.23%) |
Apr 12, 2006 | 6.479 | 6.507 | 6.430 | 6.507 | 4,057,055 | +0.03(+0.44%) |
Apr 11, 2006 | 6.486 | 6.505 | 6.457 | 6.479 | 4,890,112 | -0.01(-0.10%) |
Apr 10, 2006 | 6.520 | 6.533 | 6.458 | 6.486 | 3,450,025 | -0.03(-0.40%) |
Apr 07, 2006 | 6.554 | 6.596 | 6.507 | 6.511 | 4,022,452 | -0.04(-0.54%) |
Apr 06, 2006 | 6.473 | 6.559 | 6.445 | 6.547 | 7,057,237 | +0.07(+1.13%) |
Apr 05, 2006 | 6.518 | 6.520 | 6.453 | 6.473 | 4,487,388 | -0.05(-0.73%) |
Apr 04, 2006 | 6.475 | 6.554 | 6.463 | 6.521 | 3,593,960 | +0.01(+0.21%) |
Apr 03, 2006 | 6.624 | 6.639 | 6.501 | 6.507 | 5,614,205 | -0.13(-1.94%) |
Mar 31, 2006 | 6.621 | 6.666 | 6.608 | 6.636 | 5,099,205 | +0.01(+0.16%) |
Mar 30, 2006 | 6.669 | 6.786 | 6.566 | 6.626 | 8,890,478 | +0.06(+0.85%) |
Mar 29, 2006 | 6.631 | 6.633 | 6.522 | 6.570 | 6,082,823 | -0.07(-0.98%) |
Mar 28, 2006 | 6.642 | 6.673 | 6.616 | 6.635 | 4,621,016 | -0.03(-0.51%) |
Mar 27, 2006 | 6.627 | 6.710 | 6.615 | 6.669 | 4,723,354 | +0.04(+0.64%) |
Mar 24, 2006 | 6.608 | 6.725 | 6.608 | 6.627 | 3,270,382 | +0.00(+0.02%) |
Mar 23, 2006 | 6.717 | 6.723 | 6.626 | 6.626 | 5,592,486 | -0.13(-1.93%) |
Mar 22, 2006 | 6.611 | 6.789 | 6.611 | 6.756 | 3,702,555 | +0.01(+0.22%) |
Mar 21, 2006 | 6.795 | 6.814 | 6.738 | 6.741 | 3,678,628 | -0.06(-0.92%) |
Mar 20, 2006 | 6.827 | 6.877 | 6.783 | 6.803 | 3,638,134 | -0.05(-0.71%) |
Mar 17, 2006 | 6.859 | 6.913 | 6.835 | 6.852 | 10,016,926 | +0.06(+0.86%) |
Mar 16, 2006 | 6.646 | 6.832 | 6.646 | 6.794 | 6,460,146 | +0.17(+2.61%) |
Mar 15, 2006 | 6.630 | 6.638 | 6.571 | 6.621 | 4,976,989 | -0.03(-0.45%) |
Mar 14, 2006 | 6.547 | 6.683 | 6.484 | 6.651 | 4,080,615 | +0.07(+1.12%) |
Mar 13, 2006 | 6.635 | 6.653 | 6.564 | 6.578 | 4,113,010 | -0.05(-0.72%) |
Mar 10, 2006 | 6.655 | 6.668 | 6.609 | 6.626 | 5,084,848 | -0.03(-0.45%) |
Mar 09, 2006 | 6.608 | 6.662 | 6.588 | 6.655 | 5,229,887 | +0.05(+0.72%) |
Mar 08, 2006 | 6.454 | 6.628 | 6.450 | 6.608 | 5,655,067 | +0.15(+2.40%) |
Mar 07, 2006 | 6.522 | 6.570 | 6.444 | 6.453 | 6,919,929 | -0.12(-1.86%) |
Mar 06, 2006 | 6.615 | 6.620 | 6.544 | 6.575 | 5,048,404 | -0.02(-0.37%) |
Mar 03, 2006 | 6.521 | 6.649 | 6.509 | 6.600 | 6,103,069 | +0.07(+1.02%) |
Mar 02, 2006 | 6.632 | 6.634 | 6.473 | 6.533 | 8,711,571 | -0.10(-1.56%) |
Mar 01, 2006 | 6.479 | 6.636 | 6.380 | 6.636 | 10,186,262 | +0.16(+2.43%) |
Feb 28, 2006 | 6.715 | 6.723 | 6.469 | 6.479 | 9,074,538 | -0.24(-3.52%) |
Feb 27, 2006 | 6.771 | 6.789 | 6.687 | 6.715 | 4,207,249 | -0.04(-0.62%) |
Feb 24, 2006 | 6.764 | 6.782 | 6.661 | 6.757 | 3,489,046 | -0.02(-0.26%) |
Feb 23, 2006 | 6.707 | 6.805 | 6.689 | 6.775 | 3,990,426 | +0.07(+1.07%) |
Feb 22, 2006 | 6.704 | 6.776 | 6.691 | 6.703 | 4,156,080 | +0.03(+0.45%) |
Feb 21, 2006 | 6.780 | 6.797 | 6.597 | 6.673 | 6,428,856 | -0.12(-1.74%) |
Feb 17, 2006 | 6.839 | 6.856 | 6.790 | 6.791 | 3,692,984 | -0.07(-0.99%) |
Feb 16, 2006 | 6.837 | 6.875 | 6.812 | 6.859 | 3,739,367 | -0.01(-0.18%) |
Feb 15, 2006 | 6.818 | 6.889 | 6.772 | 6.871 | 4,703,475 | +0.00(+0.06%) |
Feb 14, 2006 | 6.805 | 6.890 | 6.767 | 6.867 | 3,698,138 | +0.06(+0.94%) |
Feb 13, 2006 | 6.771 | 6.816 | 6.711 | 6.803 | 3,190,868 | +0.00(+0.04%) |
Feb 10, 2006 | 6.703 | 6.809 | 6.693 | 6.801 | 4,536,348 | +0.11(+1.60%) |
Feb 09, 2006 | 6.771 | 6.825 | 6.691 | 6.693 | 6,732,555 | -0.10(-1.40%) |
Feb 08, 2006 | 6.852 | 6.866 | 6.723 | 6.789 | 5,416,524 | -0.08(-1.15%) |
Feb 07, 2006 | 7.029 | 7.072 | 6.835 | 6.867 | 7,792,742 | -0.08(-1.19%) |
Feb 06, 2006 | 6.820 | 6.964 | 6.813 | 6.950 | 6,391,308 | +0.10(+1.43%) |
Feb 03, 2006 | 6.791 | 6.871 | 6.765 | 6.852 | 5,692,615 | +0.06(+0.90%) |
Feb 02, 2006 | 6.805 | 6.880 | 6.759 | 6.791 | 6,298,173 | -0.03(-0.40%) |