Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.921 | 6.921 | 6.836 | 6.861 | 129,942 | +0.02(+0.27%) |
Apr 27, 2006 | 6.830 | 6.864 | 6.830 | 6.843 | 108,498 | +0.01(+0.18%) |
Apr 26, 2006 | 6.843 | 6.843 | 6.818 | 6.830 | 115,219 | +0.00(+0.00%) |
Apr 25, 2006 | 6.843 | 6.855 | 6.818 | 6.830 | 185,631 | -0.03(-0.36%) |
Apr 24, 2006 | 6.830 | 6.868 | 6.827 | 6.855 | 205,795 | +0.01(+0.18%) |
Apr 21, 2006 | 6.871 | 6.880 | 6.839 | 6.843 | 155,546 | -0.03(-0.41%) |
Apr 20, 2006 | 6.908 | 6.911 | 6.843 | 6.871 | 200,034 | -0.03(-0.36%) |
Apr 19, 2006 | 6.930 | 6.936 | 6.883 | 6.896 | 181,791 | +0.00(+0.00%) |
Apr 18, 2006 | 6.802 | 6.921 | 6.802 | 6.896 | 200,674 | +0.06(+0.82%) |
Apr 17, 2006 | 6.943 | 6.943 | 6.827 | 6.839 | 168,028 | -0.10(-1.49%) |
Apr 13, 2006 | 6.999 | 7.008 | 6.905 | 6.943 | 208,675 | -0.06(-0.80%) |
Apr 12, 2006 | 7.002 | 7.089 | 6.999 | 6.999 | 187,552 | -0.08(-1.10%) |
Apr 11, 2006 | 7.096 | 7.143 | 7.030 | 7.077 | 149,785 | -0.09(-1.26%) |
Apr 10, 2006 | 7.242 | 7.242 | 7.152 | 7.168 | 123,541 | -0.03(-0.48%) |
Apr 07, 2006 | 7.296 | 7.296 | 7.186 | 7.202 | 155,866 | -0.06(-0.77%) |
Apr 06, 2006 | 7.327 | 7.330 | 7.258 | 7.258 | 91,855 | -0.05(-0.64%) |
Apr 05, 2006 | 7.296 | 7.333 | 7.296 | 7.305 | 133,462 | +0.01(+0.17%) |
Apr 04, 2006 | 7.293 | 7.336 | 7.261 | 7.293 | 128,022 | +0.01(+0.09%) |
Apr 03, 2006 | 7.305 | 7.308 | 7.261 | 7.286 | 133,462 | -0.01(-0.13%) |
Mar 31, 2006 | 7.383 | 7.383 | 7.289 | 7.296 | 168,028 | -0.01(-0.13%) |
Mar 30, 2006 | 7.392 | 7.392 | 7.252 | 7.305 | 215,397 | -0.04(-0.51%) |
Mar 29, 2006 | 7.399 | 7.399 | 7.333 | 7.342 | 153,946 | +0.02(+0.30%) |
Mar 28, 2006 | 7.402 | 7.402 | 7.296 | 7.321 | 129,942 | -0.00(-0.04%) |
Mar 27, 2006 | 7.446 | 7.446 | 7.321 | 7.324 | 228,839 | -0.11(-1.51%) |
Mar 24, 2006 | 7.446 | 7.449 | 7.380 | 7.436 | 183,071 | +0.01(+0.17%) |
Mar 23, 2006 | 7.342 | 7.452 | 7.342 | 7.424 | 278,447 | +0.07(+0.98%) |
Mar 22, 2006 | 7.327 | 7.377 | 7.296 | 7.352 | 255,724 | +0.06(+0.81%) |
Mar 21, 2006 | 7.311 | 7.333 | 7.277 | 7.293 | 186,272 | -0.01(-0.17%) |
Mar 20, 2006 | 7.333 | 7.333 | 7.286 | 7.305 | 136,663 | +0.01(+0.13%) |
Mar 17, 2006 | 7.249 | 7.311 | 7.242 | 7.296 | 162,267 | +0.05(+0.65%) |
Mar 16, 2006 | 7.258 | 7.258 | 7.214 | 7.249 | 192,033 | +0.02(+0.30%) |
Mar 15, 2006 | 7.249 | 7.249 | 7.202 | 7.227 | 136,343 | +0.00(+0.00%) |
Mar 14, 2006 | 7.242 | 7.242 | 7.124 | 7.227 | 202,274 | +0.02(+0.26%) |
Mar 13, 2006 | 7.258 | 7.258 | 7.205 | 7.208 | 77,453 | +0.00(+0.04%) |
Mar 10, 2006 | 7.242 | 7.242 | 7.171 | 7.205 | 153,946 | +0.02(+0.30%) |
Mar 09, 2006 | 7.218 | 7.242 | 7.161 | 7.183 | 182,111 | -0.06(-0.82%) |
Mar 08, 2006 | 7.249 | 7.249 | 7.208 | 7.242 | 167,388 | -0.01(-0.13%) |
Mar 07, 2006 | 7.327 | 7.327 | 7.221 | 7.252 | 209,956 | -0.01(-0.17%) |
Mar 06, 2006 | 7.333 | 7.333 | 7.264 | 7.264 | 165,148 | -0.05(-0.64%) |
Mar 03, 2006 | 7.324 | 7.333 | 7.283 | 7.311 | 193,313 | +0.02(+0.21%) |
Mar 02, 2006 | 7.311 | 7.311 | 7.280 | 7.296 | 137,943 | +0.02(+0.21%) |
Mar 01, 2006 | 7.280 | 7.296 | 7.224 | 7.280 | 265,325 | +0.05(+0.65%) |
Feb 28, 2006 | 7.189 | 7.242 | 7.189 | 7.233 | 163,228 | +0.04(+0.61%) |
Feb 27, 2006 | 7.183 | 7.218 | 7.171 | 7.189 | 194,273 | +0.01(+0.09%) |
Feb 24, 2006 | 7.246 | 7.246 | 7.155 | 7.183 | 131,542 | -0.03(-0.39%) |
Feb 23, 2006 | 7.211 | 7.211 | 7.143 | 7.211 | 225,638 | +0.03(+0.44%) |
Feb 22, 2006 | 7.218 | 7.218 | 7.155 | 7.180 | 227,559 | +0.04(+0.52%) |
Feb 21, 2006 | 7.118 | 7.174 | 7.064 | 7.143 | 177,950 | +0.04(+0.62%) |
Feb 17, 2006 | 7.058 | 7.099 | 7.043 | 7.099 | 127,381 | +0.08(+1.11%) |
Feb 16, 2006 | 7.014 | 7.030 | 7.002 | 7.021 | 134,743 | +0.02(+0.27%) |
Feb 15, 2006 | 7.002 | 7.018 | 6.999 | 7.002 | 204,515 | -0.00(-0.04%) |
Feb 14, 2006 | 7.005 | 7.024 | 6.999 | 7.005 | 174,430 | +0.00(+0.04%) |
Feb 13, 2006 | 6.986 | 7.024 | 6.983 | 7.002 | 157,787 | +0.00(+0.04%) |
Feb 10, 2006 | 6.993 | 7.033 | 6.983 | 6.999 | 192,673 | -0.02(-0.31%) |
Feb 09, 2006 | 7.052 | 7.052 | 7.014 | 7.021 | 228,839 | -0.05(-0.71%) |
Feb 08, 2006 | 7.083 | 7.083 | 7.055 | 7.071 | 253,163 | +0.01(+0.13%) |
Feb 07, 2006 | 7.111 | 7.111 | 7.058 | 7.061 | 159,387 | -0.01(-0.13%) |
Feb 06, 2006 | 7.124 | 7.124 | 7.071 | 7.071 | 154,266 | -0.02(-0.26%) |
Feb 03, 2006 | 7.102 | 7.152 | 7.076 | 7.089 | 229,479 | -0.06(-0.87%) |
Feb 02, 2006 | 7.118 | 7.171 | 7.077 | 7.152 | 162,587 | +0.08(+1.19%) |