Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.730 | 7.790 | 6.570 | 6.620 | 24,900 | -1.09(-14.14%) |
Apr 27, 2006 | 7.270 | 7.800 | 7.270 | 7.710 | 5,402 | +0.12(+1.58%) |
Apr 26, 2006 | 7.120 | 7.690 | 7.050 | 7.590 | 16,198 | +0.59(+8.43%) |
Apr 25, 2006 | 6.960 | 7.150 | 6.960 | 7.000 | 4,345 | +0.20(+2.94%) |
Apr 24, 2006 | 7.200 | 7.300 | 6.800 | 6.800 | 4,283 | -0.25(-3.55%) |
Apr 21, 2006 | 6.970 | 7.050 | 6.970 | 7.050 | 2,436 | +0.14(+2.03%) |
Apr 20, 2006 | 6.950 | 7.090 | 6.910 | 6.910 | 11,400 | +0.09(+1.32%) |
Apr 19, 2006 | 7.500 | 7.500 | 6.800 | 6.820 | 24,310 | -0.45(-6.19%) |
Apr 18, 2006 | 7.010 | 7.350 | 6.850 | 7.270 | 3,300 | +0.31(+4.45%) |
Apr 17, 2006 | 6.900 | 7.000 | 6.870 | 6.960 | 3,341 | +0.01(+0.14%) |
Apr 13, 2006 | 6.540 | 7.190 | 6.470 | 6.950 | 17,923 | +0.41(+6.27%) |
Apr 12, 2006 | 6.530 | 6.560 | 6.420 | 6.540 | 21,600 | -0.04(-0.61%) |
Apr 11, 2006 | 6.400 | 6.580 | 6.360 | 6.580 | 7,701 | +0.22(+3.46%) |
Apr 10, 2006 | 6.400 | 6.480 | 6.360 | 6.360 | 9,574 | -0.04(-0.63%) |
Apr 07, 2006 | 6.400 | 6.400 | 6.400 | 6.400 | 130 | -0.04(-0.62%) |
Apr 06, 2006 | 6.350 | 6.440 | 6.350 | 6.440 | 2,400 | +0.06(+0.94%) |
Apr 05, 2006 | 6.380 | 6.380 | 6.380 | 6.380 | 0 | +0.00(+0.00%) |
Apr 04, 2006 | 6.430 | 6.430 | 6.370 | 6.380 | 600 | +0.00(+0.00%) |
Apr 03, 2006 | 6.110 | 6.380 | 6.110 | 6.380 | 4,996 | +0.08(+1.27%) |
Mar 31, 2006 | 6.270 | 6.300 | 6.270 | 6.300 | 600 | -0.03(-0.47%) |
Mar 30, 2006 | 6.110 | 6.330 | 6.110 | 6.330 | 4,749 | +0.10(+1.61%) |
Mar 29, 2006 | 6.280 | 6.360 | 6.210 | 6.230 | 6,750 | -0.01(-0.16%) |
Mar 28, 2006 | 6.399 | 6.399 | 6.240 | 6.240 | 3,000 | +0.04(+0.65%) |
Mar 27, 2006 | 6.240 | 6.270 | 6.200 | 6.200 | 40,400 | -0.10(-1.59%) |
Mar 24, 2006 | 6.300 | 6.300 | 6.300 | 6.300 | 1,000 | +0.02(+0.32%) |
Mar 23, 2006 | 6.350 | 6.350 | 6.240 | 6.280 | 12,100 | -0.17(-2.64%) |
Mar 22, 2006 | 6.400 | 6.540 | 6.400 | 6.450 | 1,600 | +0.05(+0.78%) |
Mar 21, 2006 | 6.380 | 6.490 | 6.300 | 6.400 | 6,700 | +0.03(+0.47%) |
Mar 20, 2006 | 6.370 | 6.490 | 6.320 | 6.370 | 9,400 | -0.02(-0.31%) |
Mar 17, 2006 | 6.270 | 6.460 | 6.260 | 6.390 | 5,542 | +0.14(+2.24%) |
Mar 16, 2006 | 6.260 | 6.400 | 6.150 | 6.250 | 20,544 | +0.05(+0.81%) |
Mar 15, 2006 | 6.250 | 6.400 | 6.200 | 6.200 | 45,459 | -0.05(-0.80%) |
Mar 14, 2006 | 6.360 | 6.530 | 6.160 | 6.250 | 20,135 | -0.05(-0.79%) |
Mar 13, 2006 | 6.380 | 6.520 | 6.260 | 6.300 | 25,414 | -0.04(-0.63%) |
Mar 10, 2006 | 6.400 | 6.600 | 6.310 | 6.340 | 10,652 | -0.04(-0.63%) |
Mar 09, 2006 | 6.420 | 6.530 | 6.260 | 6.380 | 7,500 | +0.12(+1.92%) |
Mar 08, 2006 | 6.440 | 6.440 | 6.120 | 6.260 | 71,742 | -0.02(-0.32%) |
Mar 07, 2006 | 6.480 | 6.480 | 6.110 | 6.280 | 31,644 | -0.21(-3.24%) |
Mar 06, 2006 | 6.420 | 6.550 | 6.420 | 6.490 | 7,400 | -0.08(-1.22%) |
Mar 03, 2006 | 6.380 | 6.590 | 6.380 | 6.570 | 7,825 | +0.21(+3.30%) |
Mar 02, 2006 | 6.390 | 6.540 | 6.360 | 6.360 | 2,700 | +0.00(+0.00%) |
Mar 01, 2006 | 6.360 | 6.360 | 6.270 | 6.360 | 3,700 | +0.06(+0.95%) |
Feb 28, 2006 | 6.300 | 6.440 | 6.210 | 6.300 | 20,506 | +0.00(+0.00%) |
Feb 27, 2006 | 6.540 | 6.710 | 6.210 | 6.300 | 48,847 | -0.21(-3.23%) |
Feb 24, 2006 | 6.700 | 6.700 | 6.460 | 6.510 | 2,801 | -0.10(-1.51%) |
Feb 23, 2006 | 6.460 | 6.690 | 6.460 | 6.610 | 5,900 | +0.18(+2.80%) |
Feb 22, 2006 | 6.360 | 6.550 | 6.360 | 6.430 | 7,040 | +0.08(+1.26%) |
Feb 21, 2006 | 6.350 | 6.390 | 6.330 | 6.350 | 54,035 | -0.04(-0.63%) |
Feb 17, 2006 | 6.450 | 6.450 | 6.279 | 6.390 | 11,425 | -0.06(-0.93%) |
Feb 16, 2006 | 6.700 | 6.700 | 6.400 | 6.450 | 11,800 | -0.14(-2.15%) |
Feb 15, 2006 | 6.380 | 7.180 | 6.340 | 6.592 | 17,286 | -0.18(-2.63%) |
Feb 14, 2006 | 6.460 | 6.770 | 6.460 | 6.770 | 3,037 | +0.27(+4.15%) |
Feb 13, 2006 | 6.450 | 6.700 | 6.450 | 6.500 | 6,900 | +0.14(+2.15%) |
Feb 10, 2006 | 6.250 | 6.450 | 6.250 | 6.364 | 3,700 | +0.05(+0.85%) |
Feb 09, 2006 | 6.470 | 6.510 | 6.310 | 6.310 | 3,300 | -0.19(-2.92%) |
Feb 08, 2006 | 6.230 | 6.710 | 6.180 | 6.500 | 5,250 | +0.27(+4.33%) |
Feb 07, 2006 | 6.110 | 6.230 | 6.070 | 6.230 | 3,078 | +0.05(+0.81%) |
Feb 06, 2006 | 6.080 | 6.200 | 6.080 | 6.180 | 1,150 | +0.05(+0.82%) |
Feb 03, 2006 | 6.100 | 6.150 | 5.940 | 6.130 | 4,344 | +0.09(+1.49%) |
Feb 02, 2006 | 6.070 | 6.200 | 6.040 | 6.040 | 5,617 | -0.03(-0.49%) |