Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.130 | 7.240 | 7.130 | 7.240 | 6,200 | -0.01(-0.14%) |
Apr 27, 2006 | 7.250 | 7.500 | 7.150 | 7.250 | 15,794 | +0.00(+0.00%) |
Apr 26, 2006 | 7.020 | 7.250 | 7.020 | 7.250 | 5,330 | +0.13(+1.83%) |
Apr 25, 2006 | 7.100 | 7.210 | 7.072 | 7.120 | 3,758 | +0.11(+1.57%) |
Apr 24, 2006 | 7.420 | 7.420 | 7.000 | 7.010 | 8,157 | -0.41(-5.53%) |
Apr 21, 2006 | 7.410 | 7.428 | 7.410 | 7.420 | 3,586 | +0.01(+0.20%) |
Apr 20, 2006 | 7.350 | 7.420 | 7.260 | 7.405 | 6,181 | +0.07(+0.90%) |
Apr 19, 2006 | 7.280 | 7.339 | 7.280 | 7.339 | 600 | +0.07(+0.95%) |
Apr 18, 2006 | 7.220 | 7.270 | 7.200 | 7.270 | 3,765 | +0.07(+0.97%) |
Apr 17, 2006 | 7.150 | 7.280 | 6.954 | 7.200 | 16,765 | +0.14(+1.97%) |
Apr 13, 2006 | 7.100 | 7.140 | 7.060 | 7.061 | 11,363 | +0.06(+0.87%) |
Apr 12, 2006 | 7.060 | 7.060 | 7.000 | 7.000 | 3,243 | -0.05(-0.71%) |
Apr 11, 2006 | 7.050 | 7.057 | 7.050 | 7.050 | 2,950 | -0.03(-0.42%) |
Apr 10, 2006 | 6.980 | 7.080 | 6.950 | 7.080 | 10,068 | +0.13(+1.87%) |
Apr 07, 2006 | 6.650 | 6.950 | 6.650 | 6.950 | 5,250 | +0.10(+1.46%) |
Apr 06, 2006 | 6.850 | 6.890 | 6.770 | 6.850 | 4,456 | -0.04(-0.58%) |
Apr 05, 2006 | 7.030 | 7.100 | 6.750 | 6.890 | 3,375 | -0.11(-1.57%) |
Apr 04, 2006 | 6.950 | 7.000 | 6.880 | 7.000 | 7,760 | +0.12(+1.74%) |
Apr 03, 2006 | 6.580 | 6.880 | 6.580 | 6.880 | 5,673 | +0.23(+3.46%) |
Mar 31, 2006 | 6.540 | 6.650 | 6.540 | 6.650 | 3,699 | +0.06(+0.91%) |
Mar 30, 2006 | 6.690 | 6.700 | 6.590 | 6.590 | 1,703 | +0.00(+0.00%) |
Mar 29, 2006 | 6.600 | 6.703 | 6.580 | 6.590 | 3,434 | +0.05(+0.76%) |
Mar 28, 2006 | 6.500 | 6.673 | 6.500 | 6.540 | 3,015 | +0.04(+0.62%) |
Mar 27, 2006 | 6.500 | 6.550 | 6.500 | 6.500 | 4,988 | -0.05(-0.78%) |
Mar 24, 2006 | 6.570 | 6.681 | 6.500 | 6.551 | 6,051 | +0.04(+0.63%) |
Mar 23, 2006 | 6.500 | 6.570 | 6.500 | 6.510 | 10,700 | -0.06(-0.91%) |
Mar 22, 2006 | 6.530 | 6.570 | 6.530 | 6.570 | 200 | +0.02(+0.31%) |
Mar 21, 2006 | 6.500 | 6.620 | 6.500 | 6.550 | 6,289 | -0.09(-1.34%) |
Mar 20, 2006 | 6.500 | 6.639 | 6.500 | 6.639 | 15,147 | +0.04(+0.59%) |
Mar 17, 2006 | 6.600 | 6.650 | 6.600 | 6.600 | 7,576 | -0.02(-0.30%) |
Mar 16, 2006 | 6.430 | 6.670 | 6.430 | 6.620 | 10,994 | +0.12(+1.85%) |
Mar 15, 2006 | 6.450 | 6.572 | 6.450 | 6.500 | 8,232 | -0.05(-0.76%) |
Mar 14, 2006 | 6.550 | 6.582 | 6.550 | 6.550 | 4,494 | -0.10(-1.50%) |
Mar 13, 2006 | 6.600 | 6.650 | 6.560 | 6.650 | 5,213 | +0.00(+0.00%) |
Mar 10, 2006 | 6.380 | 6.650 | 6.380 | 6.650 | 9,290 | -0.05(-0.76%) |
Mar 09, 2006 | 6.400 | 6.701 | 6.350 | 6.701 | 12,618 | +0.30(+4.70%) |
Mar 08, 2006 | 6.270 | 6.650 | 6.030 | 6.400 | 103,254 | +0.20(+3.23%) |
Mar 07, 2006 | 6.200 | 6.200 | 6.200 | 6.200 | 500 | +0.00(+0.00%) |
Mar 06, 2006 | 6.330 | 6.330 | 6.200 | 6.200 | 1,000 | -0.25(-3.88%) |
Mar 03, 2006 | 6.200 | 6.450 | 6.200 | 6.450 | 2,004 | +0.25(+4.03%) |
Mar 02, 2006 | 6.200 | 6.211 | 6.200 | 6.200 | 1,246 | +0.00(+0.00%) |
Mar 01, 2006 | 6.090 | 6.250 | 6.050 | 6.200 | 10,015 | -0.05(-0.80%) |
Feb 28, 2006 | 6.200 | 6.250 | 6.200 | 6.250 | 3,000 | +0.05(+0.81%) |
Feb 27, 2006 | 6.050 | 6.200 | 6.050 | 6.200 | 1,830 | +0.07(+1.14%) |
Feb 24, 2006 | 6.050 | 6.130 | 6.000 | 6.130 | 3,517 | +0.08(+1.32%) |
Feb 23, 2006 | 6.050 | 6.156 | 5.950 | 6.050 | 4,545 | +0.00(+0.00%) |
Feb 22, 2006 | 6.198 | 6.198 | 6.000 | 6.050 | 5,422 | -0.16(-2.58%) |
Feb 21, 2006 | 6.100 | 6.210 | 6.100 | 6.210 | 7,603 | -0.07(-1.11%) |
Feb 17, 2006 | 6.150 | 6.280 | 6.150 | 6.280 | 1,426 | +0.01(+0.19%) |
Feb 16, 2006 | 6.280 | 6.280 | 6.100 | 6.268 | 2,500 | -0.01(-0.19%) |
Feb 15, 2006 | 6.270 | 6.280 | 6.270 | 6.280 | 1,350 | +0.07(+1.13%) |
Feb 14, 2006 | 6.275 | 6.275 | 6.210 | 6.210 | 2,200 | -0.04(-0.64%) |
Feb 13, 2006 | 6.280 | 6.280 | 6.250 | 6.250 | 3,135 | +0.01(+0.16%) |
Feb 10, 2006 | 6.240 | 6.240 | 6.240 | 6.240 | 600 | +0.14(+2.30%) |
Feb 09, 2006 | 6.240 | 6.240 | 6.100 | 6.100 | 8,350 | -0.14(-2.24%) |
Feb 08, 2006 | 6.100 | 6.290 | 6.100 | 6.240 | 23,420 | +0.14(+2.30%) |
Feb 07, 2006 | 6.250 | 6.250 | 6.100 | 6.100 | 3,800 | -0.15(-2.40%) |
Feb 06, 2006 | 6.240 | 6.250 | 6.110 | 6.250 | 7,684 | +0.10(+1.63%) |
Feb 03, 2006 | 6.130 | 6.170 | 6.110 | 6.150 | 12,143 | -0.10(-1.60%) |
Feb 02, 2006 | 6.380 | 6.380 | 6.200 | 6.250 | 23,104 | +0.00(+0.00%) |