Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.446 | 6.841 | 6.446 | 6.841 | 159,339 | +0.08(+1.21%) |
Apr 27, 2006 | 6.659 | 6.804 | 6.565 | 6.760 | 178,918 | +0.01(+0.09%) |
Apr 26, 2006 | 6.910 | 6.910 | 6.628 | 6.753 | 128,139 | +0.09(+1.42%) |
Apr 25, 2006 | 6.552 | 6.659 | 6.464 | 6.659 | 114,768 | +0.17(+2.61%) |
Apr 24, 2006 | 6.596 | 6.596 | 6.408 | 6.490 | 74,655 | -0.09(-1.43%) |
Apr 21, 2006 | 6.797 | 6.797 | 6.383 | 6.584 | 119,544 | +0.10(+1.55%) |
Apr 20, 2006 | 6.383 | 6.508 | 6.358 | 6.483 | 61,920 | +0.10(+1.57%) |
Apr 19, 2006 | 6.376 | 6.420 | 6.295 | 6.383 | 108,719 | +0.01(+0.10%) |
Apr 18, 2006 | 6.307 | 6.445 | 6.282 | 6.376 | 48,231 | +0.06(+0.99%) |
Apr 17, 2006 | 6.314 | 6.427 | 6.226 | 6.314 | 69,720 | +0.04(+0.70%) |
Apr 13, 2006 | 6.332 | 6.307 | 6.169 | 6.270 | 92,801 | -0.06(-0.99%) |
Apr 12, 2006 | 6.157 | 6.376 | 6.157 | 6.332 | 63,671 | +0.02(+0.30%) |
Apr 11, 2006 | 6.439 | 6.439 | 6.288 | 6.314 | 106,491 | -0.14(-2.24%) |
Apr 10, 2006 | 6.640 | 6.647 | 6.301 | 6.458 | 123,364 | -0.18(-2.74%) |
Apr 07, 2006 | 6.848 | 6.848 | 6.615 | 6.640 | 47,117 | -0.14(-2.13%) |
Apr 06, 2006 | 6.753 | 6.797 | 6.728 | 6.785 | 47,435 | -0.01(-0.09%) |
Apr 05, 2006 | 6.810 | 6.816 | 6.709 | 6.791 | 60,170 | -0.02(-0.28%) |
Apr 04, 2006 | 6.760 | 6.873 | 6.747 | 6.810 | 81,659 | +0.03(+0.46%) |
Apr 03, 2006 | 6.841 | 6.848 | 6.753 | 6.778 | 94,075 | -0.13(-1.82%) |
Mar 31, 2006 | 6.848 | 6.904 | 6.772 | 6.904 | 143,580 | +0.12(+1.76%) |
Mar 30, 2006 | 6.753 | 6.797 | 6.728 | 6.785 | 53,643 | +0.00(+0.00%) |
Mar 29, 2006 | 6.722 | 6.797 | 6.722 | 6.785 | 40,590 | +0.06(+0.93%) |
Mar 28, 2006 | 6.753 | 6.816 | 6.709 | 6.722 | 44,092 | -0.06(-0.93%) |
Mar 27, 2006 | 6.722 | 6.810 | 6.691 | 6.785 | 54,121 | +0.03(+0.47%) |
Mar 24, 2006 | 6.722 | 6.785 | 6.703 | 6.753 | 45,207 | -0.03(-0.46%) |
Mar 23, 2006 | 6.848 | 6.848 | 6.691 | 6.785 | 40,750 | +0.00(+0.00%) |
Mar 22, 2006 | 6.691 | 6.804 | 6.628 | 6.785 | 63,512 | +0.06(+0.84%) |
Mar 21, 2006 | 6.810 | 6.810 | 6.647 | 6.728 | 63,194 | -0.06(-0.83%) |
Mar 20, 2006 | 6.785 | 6.910 | 6.753 | 6.785 | 57,782 | +0.06(+0.93%) |
Mar 17, 2006 | 6.691 | 6.848 | 6.603 | 6.722 | 205,660 | -0.06(-0.93%) |
Mar 16, 2006 | 6.816 | 6.829 | 6.722 | 6.785 | 50,778 | +0.02(+0.28%) |
Mar 15, 2006 | 6.659 | 6.778 | 6.640 | 6.766 | 74,973 | +0.06(+0.84%) |
Mar 14, 2006 | 6.753 | 6.765 | 6.603 | 6.709 | 61,125 | -0.08(-1.11%) |
Mar 13, 2006 | 6.860 | 6.936 | 6.753 | 6.785 | 105,377 | -0.13(-1.82%) |
Mar 10, 2006 | 6.910 | 6.942 | 6.785 | 6.910 | 109,993 | +0.06(+0.92%) |
Mar 09, 2006 | 6.860 | 6.910 | 6.628 | 6.848 | 87,389 | -0.08(-1.09%) |
Mar 08, 2006 | 6.910 | 7.035 | 6.860 | 6.923 | 140,078 | -0.12(-1.69%) |
Mar 07, 2006 | 7.193 | 7.193 | 6.910 | 7.042 | 175,416 | -0.23(-3.20%) |
Mar 06, 2006 | 7.444 | 7.444 | 7.193 | 7.275 | 152,653 | -0.23(-3.10%) |
Mar 03, 2006 | 7.507 | 7.601 | 7.375 | 7.507 | 403,521 | -0.09(-1.24%) |
Mar 02, 2006 | 7.601 | 7.664 | 7.557 | 7.601 | 93,597 | -0.05(-0.66%) |
Mar 01, 2006 | 7.696 | 7.696 | 7.583 | 7.652 | 112,381 | -0.04(-0.57%) |
Feb 28, 2006 | 7.721 | 7.759 | 7.583 | 7.696 | 95,985 | -0.03(-0.33%) |
Feb 27, 2006 | 7.658 | 7.759 | 7.633 | 7.721 | 60,806 | +0.06(+0.82%) |
Feb 24, 2006 | 7.495 | 7.664 | 7.444 | 7.658 | 104,262 | +0.10(+1.33%) |
Feb 23, 2006 | 7.350 | 7.658 | 7.231 | 7.557 | 70,039 | +0.17(+2.30%) |
Feb 22, 2006 | 7.256 | 7.501 | 7.225 | 7.388 | 78,953 | +0.12(+1.64%) |
Feb 21, 2006 | 7.350 | 7.382 | 7.225 | 7.269 | 47,913 | -0.12(-1.62%) |
Feb 17, 2006 | 7.470 | 7.470 | 7.287 | 7.388 | 85,797 | -0.02(-0.25%) |
Feb 16, 2006 | 7.413 | 7.444 | 7.325 | 7.407 | 74,496 | -0.07(-0.92%) |
Feb 15, 2006 | 6.879 | 7.476 | 6.753 | 7.476 | 208,525 | +0.44(+6.25%) |
Feb 14, 2006 | 6.973 | 7.155 | 6.904 | 7.036 | 87,708 | +0.13(+1.82%) |
Feb 13, 2006 | 7.086 | 7.099 | 6.904 | 6.910 | 55,394 | -0.11(-1.61%) |
Feb 10, 2006 | 6.854 | 7.105 | 6.816 | 7.024 | 76,247 | +0.11(+1.54%) |
Feb 09, 2006 | 6.722 | 6.917 | 6.722 | 6.917 | 86,275 | +0.26(+3.87%) |
Feb 08, 2006 | 6.621 | 6.722 | 6.584 | 6.659 | 41,068 | +0.07(+1.05%) |
Feb 07, 2006 | 6.546 | 6.659 | 6.402 | 6.590 | 85,797 | -0.01(-0.19%) |
Feb 06, 2006 | 6.533 | 6.709 | 6.515 | 6.603 | 68,288 | +0.06(+0.96%) |
Feb 03, 2006 | 6.439 | 6.583 | 6.383 | 6.540 | 84,524 | +0.10(+1.56%) |
Feb 02, 2006 | 6.735 | 6.747 | 6.345 | 6.439 | 159,657 | -0.30(-4.38%) |