Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.050 | 7.050 | 6.860 | 7.001 | 95,658 | -0.01(-0.19%) |
Apr 27, 2006 | 6.988 | 7.019 | 6.970 | 7.014 | 28,561 | +0.03(+0.44%) |
Apr 26, 2006 | 6.926 | 6.988 | 6.926 | 6.983 | 55,309 | +0.02(+0.32%) |
Apr 25, 2006 | 6.926 | 6.975 | 6.904 | 6.961 | 76,844 | +0.04(+0.51%) |
Apr 24, 2006 | 6.926 | 6.966 | 6.926 | 6.926 | 29,241 | -0.04(-0.51%) |
Apr 21, 2006 | 6.935 | 6.966 | 6.935 | 6.961 | 18,361 | +0.01(+0.19%) |
Apr 20, 2006 | 6.882 | 6.948 | 6.882 | 6.948 | 52,589 | +0.02(+0.32%) |
Apr 19, 2006 | 6.904 | 6.944 | 6.842 | 6.926 | 58,936 | +0.00(+0.00%) |
Apr 18, 2006 | 6.864 | 6.930 | 6.856 | 6.926 | 36,268 | +0.03(+0.38%) |
Apr 17, 2006 | 6.935 | 6.935 | 6.847 | 6.900 | 23,801 | -0.00(-0.06%) |
Apr 13, 2006 | 6.917 | 6.948 | 6.780 | 6.904 | 82,284 | -0.01(-0.19%) |
Apr 12, 2006 | 6.904 | 6.939 | 6.882 | 6.917 | 31,281 | +0.01(+0.13%) |
Apr 11, 2006 | 6.891 | 6.966 | 6.891 | 6.908 | 41,935 | +0.02(+0.26%) |
Apr 10, 2006 | 6.917 | 6.983 | 6.886 | 6.891 | 54,403 | -0.00(-0.06%) |
Apr 07, 2006 | 6.992 | 6.992 | 6.891 | 6.895 | 58,030 | -0.07(-1.08%) |
Apr 06, 2006 | 6.944 | 6.988 | 6.926 | 6.970 | 46,696 | -0.02(-0.32%) |
Apr 05, 2006 | 6.988 | 6.992 | 6.970 | 6.992 | 33,095 | +0.02(+0.32%) |
Apr 04, 2006 | 6.975 | 6.979 | 6.953 | 6.970 | 52,816 | +0.00(+0.00%) |
Apr 03, 2006 | 6.988 | 6.992 | 6.970 | 6.970 | 36,722 | +0.00(+0.00%) |
Mar 31, 2006 | 6.970 | 6.983 | 6.970 | 6.970 | 25,388 | +0.04(+0.51%) |
Mar 30, 2006 | 6.966 | 6.970 | 6.930 | 6.935 | 57,803 | -0.01(-0.13%) |
Mar 29, 2006 | 6.953 | 6.966 | 6.926 | 6.944 | 52,589 | -0.00(-0.06%) |
Mar 28, 2006 | 6.930 | 6.953 | 6.922 | 6.948 | 82,511 | +0.01(+0.13%) |
Mar 27, 2006 | 6.992 | 6.992 | 6.913 | 6.939 | 80,698 | -0.03(-0.44%) |
Mar 24, 2006 | 6.988 | 6.988 | 6.930 | 6.970 | 18,814 | +0.04(+0.51%) |
Mar 23, 2006 | 6.908 | 6.979 | 6.904 | 6.935 | 55,083 | +0.03(+0.45%) |
Mar 22, 2006 | 6.913 | 6.926 | 6.878 | 6.904 | 51,909 | -0.00(-0.06%) |
Mar 21, 2006 | 6.873 | 6.908 | 6.864 | 6.908 | 69,137 | +0.00(+0.00%) |
Mar 20, 2006 | 6.882 | 6.908 | 6.860 | 6.908 | 27,881 | +0.05(+0.71%) |
Mar 17, 2006 | 6.908 | 6.913 | 6.860 | 6.860 | 25,841 | -0.05(-0.77%) |
Mar 16, 2006 | 6.860 | 6.913 | 6.838 | 6.913 | 37,628 | +0.06(+0.84%) |
Mar 15, 2006 | 6.860 | 6.860 | 6.792 | 6.855 | 67,097 | -0.00(-0.06%) |
Mar 14, 2006 | 6.807 | 6.860 | 6.789 | 6.860 | 60,070 | +0.05(+0.78%) |
Mar 13, 2006 | 6.829 | 6.860 | 6.789 | 6.807 | 55,763 | -0.01(-0.13%) |
Mar 10, 2006 | 6.829 | 6.851 | 6.794 | 6.816 | 24,481 | +0.03(+0.39%) |
Mar 09, 2006 | 6.794 | 6.860 | 6.780 | 6.789 | 109,259 | -0.00(-0.06%) |
Mar 08, 2006 | 6.860 | 6.869 | 6.789 | 6.794 | 55,083 | -0.05(-0.71%) |
Mar 07, 2006 | 6.882 | 6.891 | 6.816 | 6.842 | 91,351 | -0.04(-0.64%) |
Mar 06, 2006 | 6.820 | 6.895 | 6.818 | 6.886 | 46,922 | +0.05(+0.77%) |
Mar 03, 2006 | 6.855 | 6.873 | 6.816 | 6.833 | 42,389 | -0.03(-0.39%) |
Mar 02, 2006 | 6.842 | 6.878 | 6.794 | 6.860 | 46,696 | +0.00(+0.00%) |
Mar 01, 2006 | 6.926 | 6.926 | 6.816 | 6.860 | 99,059 | -0.07(-0.96%) |
Feb 28, 2006 | 6.851 | 6.926 | 6.855 | 6.926 | 53,723 | +0.08(+1.09%) |
Feb 27, 2006 | 6.860 | 6.895 | 6.851 | 6.851 | 43,975 | -0.01(-0.13%) |
Feb 24, 2006 | 6.878 | 6.895 | 6.860 | 6.860 | 41,709 | +0.00(+0.00%) |
Feb 23, 2006 | 6.873 | 6.882 | 6.855 | 6.860 | 49,416 | +0.00(+0.06%) |
Feb 22, 2006 | 6.833 | 6.873 | 6.820 | 6.855 | 51,456 | -0.02(-0.32%) |
Feb 21, 2006 | 6.838 | 6.878 | 6.838 | 6.878 | 49,189 | +0.04(+0.65%) |
Feb 17, 2006 | 6.794 | 6.847 | 6.763 | 6.833 | 63,017 | +0.05(+0.78%) |
Feb 16, 2006 | 6.772 | 6.780 | 6.661 | 6.780 | 113,793 | +0.02(+0.33%) |
Feb 15, 2006 | 6.683 | 6.785 | 6.683 | 6.758 | 55,989 | +0.06(+0.86%) |
Feb 14, 2006 | 6.683 | 6.750 | 6.620 | 6.701 | 59,163 | +0.08(+1.20%) |
Feb 13, 2006 | 6.564 | 6.630 | 6.556 | 6.622 | 85,684 | -0.04(-0.53%) |
Feb 10, 2006 | 6.697 | 6.710 | 6.622 | 6.657 | 91,578 | -0.02(-0.26%) |
Feb 09, 2006 | 6.661 | 6.683 | 6.657 | 6.675 | 162,529 | +0.02(+0.26%) |
Feb 08, 2006 | 6.728 | 6.730 | 6.617 | 6.657 | 190,864 | -0.08(-1.24%) |
Feb 07, 2006 | 6.705 | 6.750 | 6.666 | 6.741 | 140,541 | +0.00(+0.00%) |
Feb 06, 2006 | 6.710 | 6.745 | 6.679 | 6.741 | 164,342 | -0.03(-0.39%) |
Feb 03, 2006 | 6.838 | 6.838 | 6.714 | 6.767 | 110,166 | -0.08(-1.10%) |
Feb 02, 2006 | 6.988 | 7.014 | 6.842 | 6.842 | 146,888 | -0.15(-2.08%) |