Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.754 | 6.762 | 6.715 | 6.738 | 77,835 | -0.05(-0.70%) |
Apr 27, 2006 | 6.723 | 6.825 | 6.723 | 6.786 | 25,054 | +0.08(+1.17%) |
Apr 26, 2006 | 6.762 | 6.778 | 6.707 | 6.707 | 32,940 | -0.04(-0.58%) |
Apr 25, 2006 | 6.762 | 6.762 | 6.731 | 6.746 | 7,122 | +0.01(+0.12%) |
Apr 24, 2006 | 6.738 | 6.762 | 6.738 | 6.738 | 21,493 | -0.00(-0.00%) |
Apr 21, 2006 | 6.746 | 6.770 | 6.683 | 6.738 | 35,738 | +0.01(+0.12%) |
Apr 20, 2006 | 6.731 | 6.770 | 6.731 | 6.731 | 3,815 | -0.03(-0.47%) |
Apr 19, 2006 | 6.793 | 6.833 | 6.715 | 6.762 | 41,079 | -0.03(-0.46%) |
Apr 18, 2006 | 6.762 | 6.793 | 6.762 | 6.793 | 9,665 | +0.02(+0.23%) |
Apr 17, 2006 | 6.715 | 6.778 | 6.715 | 6.778 | 35,483 | +0.02(+0.23%) |
Apr 13, 2006 | 6.746 | 6.778 | 6.707 | 6.762 | 31,413 | +0.02(+0.23%) |
Apr 12, 2006 | 6.825 | 6.825 | 6.746 | 6.746 | 36,374 | -0.09(-1.38%) |
Apr 11, 2006 | 6.888 | 6.888 | 6.762 | 6.841 | 64,735 | -0.04(-0.57%) |
Apr 10, 2006 | 6.864 | 6.888 | 6.864 | 6.880 | 5,977 | -0.01(-0.11%) |
Apr 07, 2006 | 6.896 | 6.911 | 6.872 | 6.888 | 9,665 | +0.02(+0.23%) |
Apr 06, 2006 | 6.919 | 6.927 | 6.872 | 6.872 | 13,608 | -0.05(-0.68%) |
Apr 05, 2006 | 6.919 | 6.951 | 6.896 | 6.919 | 25,690 | +0.00(+0.00%) |
Apr 04, 2006 | 6.919 | 6.919 | 6.896 | 6.919 | 1,780 | +0.02(+0.34%) |
Apr 03, 2006 | 7.037 | 7.037 | 6.896 | 6.896 | 17,551 | -0.04(-0.57%) |
Mar 31, 2006 | 6.903 | 7.037 | 6.880 | 6.935 | 34,466 | +0.03(+0.46%) |
Mar 30, 2006 | 6.935 | 6.935 | 6.888 | 6.903 | 15,516 | -0.01(-0.11%) |
Mar 29, 2006 | 6.903 | 6.911 | 6.880 | 6.911 | 13,481 | +0.05(+0.69%) |
Mar 28, 2006 | 6.943 | 6.943 | 6.864 | 6.864 | 11,319 | -0.07(-1.02%) |
Mar 27, 2006 | 6.951 | 6.974 | 6.919 | 6.935 | 10,810 | +0.00(+0.00%) |
Mar 24, 2006 | 6.943 | 6.966 | 6.896 | 6.935 | 11,573 | +0.01(+0.11%) |
Mar 23, 2006 | 6.966 | 6.982 | 6.919 | 6.927 | 16,406 | -0.02(-0.34%) |
Mar 22, 2006 | 6.927 | 6.951 | 6.880 | 6.951 | 23,910 | +0.03(+0.45%) |
Mar 21, 2006 | 6.919 | 6.951 | 6.919 | 6.919 | 8,648 | +0.05(+0.69%) |
Mar 20, 2006 | 6.959 | 7.006 | 6.872 | 6.872 | 35,992 | -0.07(-1.02%) |
Mar 17, 2006 | 6.943 | 6.943 | 6.935 | 6.943 | 890 | +0.01(+0.11%) |
Mar 16, 2006 | 6.919 | 6.935 | 6.880 | 6.935 | 13,608 | +0.04(+0.57%) |
Mar 15, 2006 | 6.951 | 6.951 | 6.880 | 6.896 | 29,379 | -0.03(-0.45%) |
Mar 14, 2006 | 6.990 | 6.990 | 6.903 | 6.927 | 24,418 | +0.01(+0.11%) |
Mar 13, 2006 | 6.990 | 6.990 | 6.919 | 6.919 | 9,793 | +0.00(+0.00%) |
Mar 10, 2006 | 6.998 | 6.998 | 6.919 | 6.919 | 4,324 | +0.00(+0.00%) |
Mar 09, 2006 | 6.919 | 6.951 | 6.873 | 6.919 | 22,384 | +0.04(+0.57%) |
Mar 08, 2006 | 6.888 | 6.927 | 6.880 | 6.880 | 22,129 | -0.02(-0.34%) |
Mar 07, 2006 | 6.919 | 6.919 | 6.880 | 6.903 | 3,688 | -0.02(-0.23%) |
Mar 06, 2006 | 6.888 | 6.919 | 6.880 | 6.919 | 6,486 | +0.05(+0.69%) |
Mar 03, 2006 | 6.943 | 6.943 | 6.872 | 6.872 | 8,012 | -0.12(-1.69%) |
Mar 02, 2006 | 6.966 | 6.990 | 6.927 | 6.990 | 8,139 | +0.03(+0.45%) |
Mar 01, 2006 | 7.045 | 7.045 | 6.959 | 6.959 | 17,042 | -0.05(-0.67%) |
Feb 28, 2006 | 6.982 | 7.006 | 6.959 | 7.006 | 13,099 | +0.05(+0.68%) |
Feb 27, 2006 | 6.990 | 6.990 | 6.959 | 6.959 | 10,810 | -0.02(-0.23%) |
Feb 24, 2006 | 6.990 | 6.990 | 6.903 | 6.974 | 37,391 | +0.04(+0.57%) |
Feb 23, 2006 | 6.959 | 6.959 | 6.935 | 6.935 | 15,007 | +0.01(+0.11%) |
Feb 22, 2006 | 6.943 | 6.959 | 6.903 | 6.927 | 26,835 | +0.03(+0.46%) |
Feb 21, 2006 | 6.935 | 6.935 | 6.896 | 6.896 | 35,356 | -0.02(-0.34%) |
Feb 17, 2006 | 6.896 | 6.919 | 6.872 | 6.919 | 17,423 | +0.02(+0.34%) |
Feb 16, 2006 | 6.888 | 6.911 | 6.880 | 6.896 | 15,516 | +0.02(+0.23%) |
Feb 15, 2006 | 6.911 | 6.935 | 6.872 | 6.880 | 31,286 | -0.03(-0.46%) |
Feb 14, 2006 | 6.911 | 6.911 | 6.880 | 6.911 | 27,216 | +0.04(+0.57%) |
Feb 13, 2006 | 6.856 | 6.903 | 6.856 | 6.872 | 31,286 | +0.01(+0.11%) |
Feb 10, 2006 | 6.793 | 6.864 | 6.793 | 6.864 | 18,568 | +0.02(+0.34%) |
Feb 09, 2006 | 6.825 | 6.856 | 6.793 | 6.841 | 25,563 | +0.00(+0.00%) |
Feb 08, 2006 | 6.841 | 6.856 | 6.841 | 6.841 | 11,192 | +0.05(+0.69%) |
Feb 07, 2006 | 6.856 | 6.864 | 6.793 | 6.793 | 16,533 | -0.06(-0.92%) |
Feb 06, 2006 | 6.880 | 6.880 | 6.793 | 6.856 | 39,172 | +0.03(+0.46%) |
Feb 03, 2006 | 6.856 | 6.856 | 6.817 | 6.825 | 17,169 | -0.03(-0.46%) |
Feb 02, 2006 | 6.896 | 6.896 | 6.833 | 6.856 | 32,685 | -0.02(-0.23%) |