Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.960 | 7.200 | 6.930 | 7.170 | 3,074,600 | +0.16(+2.28%) |
Apr 27, 2006 | 6.800 | 7.070 | 6.700 | 7.010 | 3,779,140 | +0.19(+2.79%) |
Apr 26, 2006 | 6.750 | 6.880 | 6.670 | 6.820 | 2,594,640 | +0.12(+1.79%) |
Apr 25, 2006 | 6.730 | 6.820 | 6.590 | 6.700 | 2,827,638 | -0.02(-0.30%) |
Apr 24, 2006 | 6.850 | 6.890 | 6.590 | 6.720 | 3,111,008 | -0.12(-1.75%) |
Apr 21, 2006 | 7.140 | 7.140 | 6.780 | 6.840 | 1,701,041 | -0.23(-3.25%) |
Apr 20, 2006 | 7.130 | 7.140 | 6.940 | 7.070 | 4,568,623 | -0.09(-1.26%) |
Apr 19, 2006 | 7.130 | 7.200 | 6.980 | 7.160 | 2,345,359 | +0.06(+0.85%) |
Apr 18, 2006 | 6.670 | 7.140 | 6.660 | 7.100 | 3,893,812 | +0.44(+6.61%) |
Apr 17, 2006 | 6.740 | 6.880 | 6.550 | 6.660 | 2,949,545 | -0.03(-0.45%) |
Apr 13, 2006 | 6.640 | 6.760 | 6.560 | 6.690 | 3,741,699 | +0.02(+0.30%) |
Apr 12, 2006 | 6.640 | 6.790 | 6.520 | 6.670 | 2,118,773 | +0.03(+0.45%) |
Apr 11, 2006 | 7.000 | 7.010 | 6.550 | 6.640 | 4,584,154 | -0.30(-4.32%) |
Apr 10, 2006 | 6.990 | 7.090 | 6.880 | 6.940 | 7,215,752 | -0.05(-0.72%) |
Apr 07, 2006 | 7.150 | 7.170 | 6.880 | 6.990 | 7,764,899 | -0.12(-1.69%) |
Apr 06, 2006 | 7.190 | 7.240 | 6.970 | 7.110 | 6,254,009 | -0.20(-2.74%) |
Apr 05, 2006 | 6.920 | 7.380 | 6.810 | 7.310 | 6,013,397 | +0.14(+1.95%) |
Apr 04, 2006 | 7.490 | 7.500 | 7.160 | 7.170 | 3,269,421 | -0.28(-3.76%) |
Apr 03, 2006 | 7.270 | 7.540 | 7.260 | 7.450 | 5,885,237 | +0.19(+2.62%) |
Mar 31, 2006 | 7.170 | 7.280 | 7.110 | 7.260 | 3,080,946 | +0.09(+1.26%) |
Mar 30, 2006 | 7.200 | 7.290 | 7.100 | 7.170 | 1,767,900 | +0.02(+0.28%) |
Mar 29, 2006 | 7.040 | 7.220 | 6.995 | 7.150 | 2,926,273 | +0.10(+1.42%) |
Mar 28, 2006 | 7.000 | 7.120 | 7.000 | 7.050 | 3,037,245 | +0.01(+0.14%) |
Mar 27, 2006 | 6.950 | 7.060 | 6.900 | 7.040 | 2,273,347 | +0.08(+1.15%) |
Mar 24, 2006 | 6.840 | 7.001 | 6.760 | 6.960 | 1,996,027 | +0.13(+1.90%) |
Mar 23, 2006 | 6.460 | 6.840 | 6.410 | 6.830 | 2,303,000 | +0.33(+5.08%) |
Mar 22, 2006 | 6.360 | 6.620 | 6.340 | 6.500 | 3,119,600 | +0.10(+1.56%) |
Mar 21, 2006 | 6.640 | 6.740 | 6.280 | 6.400 | 7,972,108 | -0.26(-3.90%) |
Mar 20, 2006 | 6.750 | 6.850 | 6.550 | 6.660 | 4,818,624 | -0.10(-1.48%) |
Mar 17, 2006 | 7.060 | 7.070 | 6.610 | 6.760 | 4,131,607 | -0.26(-3.70%) |
Mar 16, 2006 | 7.200 | 7.210 | 6.960 | 7.020 | 3,041,255 | -0.19(-2.64%) |
Mar 15, 2006 | 7.180 | 7.250 | 7.120 | 7.210 | 2,164,450 | +0.09(+1.26%) |
Mar 14, 2006 | 6.990 | 7.160 | 6.960 | 7.120 | 3,473,340 | +0.15(+2.15%) |
Mar 13, 2006 | 7.110 | 7.210 | 6.950 | 6.970 | 2,500,455 | -0.06(-0.85%) |
Mar 10, 2006 | 7.090 | 7.150 | 6.940 | 7.030 | 1,611,247 | -0.03(-0.42%) |
Mar 09, 2006 | 6.930 | 7.300 | 6.920 | 7.060 | 3,074,656 | +0.15(+2.17%) |
Mar 08, 2006 | 6.780 | 6.930 | 6.610 | 6.910 | 1,950,327 | +0.12(+1.77%) |
Mar 07, 2006 | 7.000 | 7.150 | 6.690 | 6.790 | 3,517,752 | -0.27(-3.82%) |
Mar 06, 2006 | 7.080 | 7.350 | 6.960 | 7.060 | 3,763,402 | -0.01(-0.14%) |
Mar 03, 2006 | 6.930 | 7.250 | 6.810 | 7.070 | 4,131,206 | +0.13(+1.87%) |
Mar 02, 2006 | 6.910 | 7.200 | 6.850 | 6.940 | 4,892,817 | +0.04(+0.58%) |
Mar 01, 2006 | 6.590 | 6.940 | 6.560 | 6.900 | 4,848,378 | +0.31(+4.70%) |
Feb 28, 2006 | 6.590 | 6.680 | 6.460 | 6.590 | 5,648,669 | +0.00(+0.00%) |
Feb 27, 2006 | 6.630 | 6.670 | 6.560 | 6.590 | 1,875,466 | +0.02(+0.30%) |
Feb 24, 2006 | 6.600 | 6.730 | 6.560 | 6.570 | 2,482,143 | -0.05(-0.76%) |
Feb 23, 2006 | 6.580 | 6.770 | 6.550 | 6.620 | 2,335,494 | -0.01(-0.15%) |
Feb 22, 2006 | 6.650 | 6.750 | 6.500 | 6.630 | 3,697,782 | +0.01(+0.15%) |
Feb 21, 2006 | 6.650 | 6.730 | 6.535 | 6.620 | 5,273,261 | -0.03(-0.45%) |
Feb 17, 2006 | 6.730 | 6.750 | 6.480 | 6.650 | 1,841,286 | -0.05(-0.75%) |
Feb 16, 2006 | 6.750 | 6.790 | 6.670 | 6.700 | 2,785,400 | -0.02(-0.30%) |
Feb 15, 2006 | 6.700 | 6.790 | 6.640 | 6.720 | 2,946,843 | +0.03(+0.45%) |
Feb 14, 2006 | 6.810 | 6.850 | 6.650 | 6.690 | 2,380,023 | -0.06(-0.89%) |
Feb 13, 2006 | 6.750 | 6.820 | 6.680 | 6.750 | 2,395,087 | +0.03(+0.45%) |
Feb 10, 2006 | 6.860 | 6.880 | 6.600 | 6.720 | 2,720,331 | -0.16(-2.33%) |
Feb 09, 2006 | 7.010 | 7.130 | 6.860 | 6.880 | 3,509,744 | -0.11(-1.57%) |
Feb 08, 2006 | 6.770 | 7.010 | 6.750 | 6.990 | 2,935,708 | +0.28(+4.17%) |
Feb 07, 2006 | 6.960 | 6.990 | 6.690 | 6.710 | 2,199,913 | -0.25(-3.59%) |
Feb 06, 2006 | 6.850 | 7.000 | 6.850 | 6.960 | 5,678,661 | +0.10(+1.46%) |
Feb 03, 2006 | 7.345 | 7.430 | 6.780 | 6.860 | 6,558,410 | -0.39(-5.38%) |
Feb 02, 2006 | 7.510 | 7.550 | 7.140 | 7.250 | 6,657,386 | -0.31(-4.10%) |