Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.418 | 7.761 | 7.418 | 7.741 | 454,781 | +0.33(+4.47%) |
Apr 27, 2006 | 7.526 | 7.592 | 7.404 | 7.410 | 337,841 | -0.14(-1.87%) |
Apr 26, 2006 | 7.258 | 7.667 | 7.221 | 7.551 | 562,086 | +0.53(+7.48%) |
Apr 25, 2006 | 7.009 | 7.106 | 6.874 | 7.025 | 243,496 | +0.01(+0.18%) |
Apr 24, 2006 | 7.241 | 7.241 | 6.943 | 7.012 | 236,920 | -0.21(-2.87%) |
Apr 21, 2006 | 7.269 | 7.291 | 7.059 | 7.219 | 209,329 | +0.02(+0.27%) |
Apr 20, 2006 | 7.203 | 7.299 | 7.142 | 7.200 | 116,602 | -0.02(-0.31%) |
Apr 19, 2006 | 7.139 | 7.247 | 7.040 | 7.222 | 277,011 | +0.12(+1.67%) |
Apr 18, 2006 | 6.888 | 7.117 | 6.833 | 7.103 | 241,595 | +0.22(+3.13%) |
Apr 17, 2006 | 7.018 | 7.131 | 6.860 | 6.888 | 351,872 | -0.22(-3.03%) |
Apr 13, 2006 | 7.009 | 7.136 | 6.982 | 7.103 | 129,833 | +0.10(+1.38%) |
Apr 12, 2006 | 7.020 | 7.043 | 6.971 | 7.007 | 161,215 | -0.01(-0.20%) |
Apr 11, 2006 | 7.189 | 7.219 | 7.001 | 7.020 | 277,275 | -0.17(-2.34%) |
Apr 10, 2006 | 7.189 | 7.272 | 7.147 | 7.189 | 498,851 | +0.01(+0.19%) |
Apr 07, 2006 | 7.172 | 7.214 | 7.147 | 7.175 | 522,654 | +0.02(+0.27%) |
Apr 06, 2006 | 7.247 | 7.247 | 7.134 | 7.156 | 672,396 | +0.02(+0.23%) |
Apr 05, 2006 | 6.904 | 7.222 | 6.896 | 7.139 | 677,936 | +0.24(+3.44%) |
Apr 04, 2006 | 6.896 | 6.919 | 6.860 | 6.902 | 358,046 | +0.01(+0.16%) |
Apr 03, 2006 | 6.904 | 6.927 | 6.794 | 6.891 | 242,080 | -0.01(-0.12%) |
Mar 31, 2006 | 6.882 | 6.921 | 6.855 | 6.899 | 159,905 | +0.01(+0.12%) |
Mar 30, 2006 | 6.885 | 6.924 | 6.841 | 6.891 | 103,506 | +0.02(+0.32%) |
Mar 29, 2006 | 6.835 | 6.915 | 6.835 | 6.869 | 365,776 | +0.07(+0.97%) |
Mar 28, 2006 | 6.852 | 6.913 | 6.783 | 6.802 | 175,047 | -0.09(-1.28%) |
Mar 27, 2006 | 6.841 | 6.928 | 6.780 | 6.891 | 350,714 | +0.03(+0.44%) |
Mar 24, 2006 | 6.833 | 6.904 | 6.811 | 6.860 | 87,038 | -0.02(-0.28%) |
Mar 23, 2006 | 6.852 | 6.902 | 6.764 | 6.880 | 340,000 | -0.02(-0.36%) |
Mar 22, 2006 | 6.777 | 6.915 | 6.590 | 6.904 | 537,337 | +0.07(+1.01%) |
Mar 21, 2006 | 6.540 | 6.880 | 6.532 | 6.835 | 312,437 | +0.21(+3.12%) |
Mar 20, 2006 | 6.592 | 6.664 | 6.592 | 6.628 | 522,770 | +0.00(+0.00%) |
Mar 17, 2006 | 6.620 | 6.634 | 6.532 | 6.628 | 613,785 | +0.04(+0.63%) |
Mar 16, 2006 | 6.772 | 6.957 | 6.471 | 6.587 | 1,587,492 | +0.34(+5.39%) |
Mar 15, 2006 | 6.504 | 6.504 | 6.250 | 6.250 | 377,928 | -0.20(-3.08%) |
Mar 14, 2006 | 6.385 | 6.476 | 6.222 | 6.449 | 185,790 | +0.10(+1.57%) |
Mar 13, 2006 | 6.471 | 6.479 | 6.335 | 6.349 | 175,271 | -0.07(-1.03%) |
Mar 10, 2006 | 6.518 | 6.545 | 6.413 | 6.416 | 135,152 | -0.11(-1.73%) |
Mar 09, 2006 | 6.319 | 6.545 | 6.308 | 6.529 | 723,779 | +0.25(+3.96%) |
Mar 08, 2006 | 6.305 | 6.393 | 6.247 | 6.280 | 210,919 | -0.06(-0.92%) |
Mar 07, 2006 | 6.468 | 6.471 | 6.291 | 6.338 | 150,313 | -0.07(-1.03%) |
Mar 06, 2006 | 6.341 | 6.474 | 6.302 | 6.405 | 227,760 | +0.11(+1.80%) |
Mar 03, 2006 | 6.250 | 6.432 | 6.250 | 6.291 | 135,576 | -0.00(-0.04%) |
Mar 02, 2006 | 6.479 | 6.493 | 6.225 | 6.294 | 114,832 | -0.17(-2.69%) |
Mar 01, 2006 | 6.225 | 6.476 | 6.225 | 6.468 | 655,117 | +0.26(+4.23%) |
Feb 28, 2006 | 6.195 | 6.233 | 6.137 | 6.206 | 388,925 | +0.01(+0.18%) |
Feb 27, 2006 | 6.222 | 6.222 | 6.134 | 6.195 | 408,764 | +0.03(+0.54%) |
Feb 24, 2006 | 6.162 | 6.205 | 6.115 | 6.162 | 129,699 | -0.02(-0.40%) |
Feb 23, 2006 | 6.173 | 6.247 | 6.065 | 6.186 | 1,004,864 | +0.03(+0.49%) |
Feb 22, 2006 | 6.070 | 6.156 | 6.037 | 6.156 | 163,504 | +0.08(+1.36%) |
Feb 21, 2006 | 6.167 | 6.231 | 6.073 | 6.073 | 159,756 | -0.04(-0.59%) |
Feb 17, 2006 | 6.173 | 6.175 | 6.106 | 6.109 | 216,676 | -0.02(-0.36%) |
Feb 16, 2006 | 6.073 | 6.192 | 5.993 | 6.131 | 946,858 | +0.10(+1.60%) |
Feb 15, 2006 | 6.148 | 6.162 | 6.021 | 6.034 | 455,516 | -0.08(-1.31%) |
Feb 14, 2006 | 6.159 | 6.173 | 6.115 | 6.115 | 542,080 | -0.03(-0.45%) |
Feb 13, 2006 | 6.184 | 6.250 | 6.084 | 6.142 | 369,966 | -0.06(-0.98%) |
Feb 10, 2006 | 6.327 | 6.333 | 6.192 | 6.203 | 140,135 | -0.10(-1.66%) |
Feb 09, 2006 | 6.316 | 6.341 | 6.242 | 6.308 | 152,971 | +0.03(+0.53%) |
Feb 08, 2006 | 6.294 | 6.297 | 6.222 | 6.275 | 314,751 | -0.03(-0.44%) |
Feb 07, 2006 | 6.355 | 6.393 | 6.219 | 6.302 | 314,288 | -0.03(-0.52%) |
Feb 06, 2006 | 6.385 | 6.385 | 6.090 | 6.335 | 274,422 | -0.02(-0.30%) |
Feb 03, 2006 | 6.507 | 6.556 | 6.352 | 6.355 | 117,892 | -0.19(-2.91%) |
Feb 02, 2006 | 6.623 | 6.863 | 6.399 | 6.545 | 227,629 | -0.08(-1.17%) |