Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.788 | 6.801 | 6.714 | 6.748 | 1,390,746 | -0.03(-0.47%) |
Apr 27, 2006 | 6.756 | 6.789 | 6.720 | 6.781 | 1,367,526 | +0.01(+0.11%) |
Apr 26, 2006 | 6.786 | 6.822 | 6.756 | 6.773 | 1,162,421 | +0.03(+0.40%) |
Apr 25, 2006 | 6.657 | 6.761 | 6.657 | 6.746 | 1,440,571 | +0.10(+1.54%) |
Apr 24, 2006 | 6.670 | 6.671 | 6.636 | 6.644 | 1,133,397 | -0.04(-0.53%) |
Apr 21, 2006 | 6.689 | 6.717 | 6.662 | 6.679 | 1,115,015 | +0.03(+0.44%) |
Apr 20, 2006 | 6.635 | 6.698 | 6.635 | 6.650 | 1,122,755 | -0.01(-0.14%) |
Apr 19, 2006 | 6.641 | 6.674 | 6.621 | 6.660 | 1,494,749 | +0.00(+0.00%) |
Apr 18, 2006 | 6.644 | 6.684 | 6.606 | 6.660 | 1,271,746 | +0.02(+0.33%) |
Apr 17, 2006 | 6.631 | 6.697 | 6.631 | 6.638 | 912,329 | -0.02(-0.37%) |
Apr 13, 2006 | 6.700 | 6.681 | 6.621 | 6.663 | 770,110 | -0.04(-0.56%) |
Apr 12, 2006 | 6.659 | 6.712 | 6.641 | 6.700 | 2,030,247 | +0.03(+0.39%) |
Apr 11, 2006 | 6.703 | 6.705 | 6.661 | 6.674 | 2,285,177 | -0.02(-0.34%) |
Apr 10, 2006 | 6.686 | 6.719 | 6.681 | 6.697 | 1,728,878 | +0.02(+0.28%) |
Apr 07, 2006 | 6.681 | 6.708 | 6.653 | 6.678 | 1,836,268 | +0.02(+0.34%) |
Apr 06, 2006 | 6.598 | 6.665 | 6.583 | 6.655 | 1,377,685 | +0.07(+1.05%) |
Apr 05, 2006 | 6.496 | 6.593 | 6.496 | 6.586 | 1,165,324 | +0.06(+0.98%) |
Apr 04, 2006 | 6.473 | 6.525 | 6.473 | 6.522 | 1,512,648 | +0.04(+0.56%) |
Apr 03, 2006 | 6.484 | 6.534 | 6.471 | 6.486 | 1,431,863 | -0.00(-0.03%) |
Mar 31, 2006 | 6.542 | 6.549 | 6.486 | 6.488 | 1,458,953 | -0.10(-1.55%) |
Mar 30, 2006 | 6.569 | 6.633 | 6.569 | 6.590 | 1,222,889 | +0.06(+0.97%) |
Mar 29, 2006 | 6.501 | 6.531 | 6.470 | 6.527 | 1,957,686 | +0.01(+0.14%) |
Mar 28, 2006 | 6.501 | 6.549 | 6.471 | 6.518 | 2,607,346 | -0.03(-0.39%) |
Mar 27, 2006 | 6.532 | 6.562 | 6.520 | 6.544 | 1,658,736 | -0.02(-0.38%) |
Mar 24, 2006 | 6.555 | 6.629 | 6.552 | 6.569 | 1,016,816 | -0.02(-0.31%) |
Mar 23, 2006 | 6.598 | 6.614 | 6.544 | 6.589 | 921,520 | -0.04(-0.56%) |
Mar 22, 2006 | 6.635 | 6.644 | 6.581 | 6.627 | 1,586,659 | -0.01(-0.12%) |
Mar 21, 2006 | 6.654 | 6.654 | 6.605 | 6.635 | 937,483 | -0.02(-0.31%) |
Mar 20, 2006 | 6.606 | 6.676 | 6.586 | 6.655 | 1,263,523 | +0.04(+0.67%) |
Mar 17, 2006 | 6.693 | 6.694 | 6.607 | 6.611 | 1,261,588 | -0.08(-1.19%) |
Mar 16, 2006 | 6.665 | 6.710 | 6.651 | 6.691 | 1,145,974 | +0.03(+0.40%) |
Mar 15, 2006 | 6.670 | 6.692 | 6.629 | 6.664 | 1,075,349 | +0.01(+0.09%) |
Mar 14, 2006 | 6.635 | 6.714 | 6.620 | 6.658 | 1,053,580 | +0.01(+0.09%) |
Mar 13, 2006 | 6.617 | 6.651 | 6.576 | 6.651 | 1,131,462 | +0.03(+0.48%) |
Mar 10, 2006 | 6.572 | 6.647 | 6.563 | 6.619 | 1,043,906 | +0.02(+0.38%) |
Mar 09, 2006 | 6.600 | 6.610 | 6.574 | 6.594 | 1,036,650 | -0.03(-0.42%) |
Mar 08, 2006 | 6.630 | 6.664 | 6.592 | 6.622 | 876,049 | -0.06(-0.91%) |
Mar 07, 2006 | 6.641 | 6.689 | 6.610 | 6.683 | 1,547,960 | -0.04(-0.61%) |
Mar 06, 2006 | 6.746 | 6.746 | 6.665 | 6.725 | 1,411,063 | -0.02(-0.34%) |
Mar 03, 2006 | 6.690 | 6.761 | 6.679 | 6.747 | 1,365,591 | +0.05(+0.74%) |
Mar 02, 2006 | 6.660 | 6.757 | 6.630 | 6.698 | 2,377,087 | +0.08(+1.27%) |
Mar 01, 2006 | 6.605 | 6.643 | 6.582 | 6.614 | 1,102,922 | +0.01(+0.08%) |
Feb 28, 2006 | 6.629 | 6.650 | 6.572 | 6.609 | 1,449,762 | -0.02(-0.30%) |
Feb 27, 2006 | 6.557 | 6.659 | 6.557 | 6.629 | 1,502,973 | +0.08(+1.20%) |
Feb 24, 2006 | 6.507 | 6.575 | 6.507 | 6.550 | 1,154,198 | +0.04(+0.56%) |
Feb 23, 2006 | 6.563 | 6.565 | 6.513 | 6.514 | 1,245,624 | -0.07(-1.01%) |
Feb 22, 2006 | 6.501 | 6.586 | 6.500 | 6.580 | 1,354,465 | +0.06(+0.92%) |
Feb 21, 2006 | 6.571 | 6.571 | 6.499 | 6.520 | 1,646,159 | -0.08(-1.24%) |
Feb 17, 2006 | 6.553 | 6.608 | 6.538 | 6.602 | 1,202,088 | +0.06(+0.90%) |
Feb 16, 2006 | 6.544 | 6.572 | 6.487 | 6.543 | 1,502,973 | -0.06(-0.91%) |
Feb 15, 2006 | 6.604 | 6.641 | 6.567 | 6.603 | 1,277,551 | -0.02(-0.28%) |
Feb 14, 2006 | 6.597 | 6.672 | 6.537 | 6.621 | 2,378,055 | +0.08(+1.28%) |
Feb 13, 2006 | 6.460 | 6.558 | 6.430 | 6.538 | 1,738,553 | +0.02(+0.24%) |
Feb 10, 2006 | 6.514 | 6.605 | 6.434 | 6.522 | 3,452,436 | +0.17(+2.60%) |
Feb 09, 2006 | 6.280 | 6.388 | 6.270 | 6.357 | 2,431,749 | +0.11(+1.70%) |
Feb 08, 2006 | 6.279 | 6.290 | 6.190 | 6.250 | 1,907,861 | -0.02(-0.40%) |
Feb 07, 2006 | 6.290 | 6.325 | 6.256 | 6.275 | 1,080,186 | -0.06(-0.96%) |
Feb 06, 2006 | 6.312 | 6.345 | 6.294 | 6.336 | 1,225,791 | +0.03(+0.41%) |
Feb 03, 2006 | 6.280 | 6.324 | 6.265 | 6.310 | 1,373,815 | -0.02(-0.31%) |
Feb 02, 2006 | 6.225 | 6.374 | 6.218 | 6.330 | 1,997,353 | +0.04(+0.64%) |