Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.884 | 6.924 | 6.832 | 6.901 | 2,825,816 | +0.01(+0.08%) |
Apr 27, 2006 | 6.803 | 6.947 | 6.781 | 6.895 | 2,599,214 | +0.06(+0.92%) |
Apr 26, 2006 | 6.838 | 6.890 | 6.821 | 6.832 | 2,309,561 | -0.02(-0.33%) |
Apr 25, 2006 | 6.936 | 6.947 | 6.832 | 6.855 | 2,546,439 | -0.08(-1.16%) |
Apr 24, 2006 | 6.930 | 6.964 | 6.890 | 6.936 | 1,926,550 | -0.01(-0.08%) |
Apr 21, 2006 | 6.924 | 6.970 | 6.884 | 6.941 | 1,765,612 | +0.06(+0.83%) |
Apr 20, 2006 | 6.913 | 7.004 | 6.855 | 6.884 | 2,607,226 | -0.01(-0.17%) |
Apr 19, 2006 | 6.826 | 6.924 | 6.809 | 6.895 | 2,491,922 | +0.06(+0.92%) |
Apr 18, 2006 | 6.769 | 6.844 | 6.712 | 6.832 | 3,329,008 | +0.09(+1.28%) |
Apr 17, 2006 | 6.729 | 6.763 | 6.689 | 6.746 | 1,731,648 | -0.01(-0.09%) |
Apr 13, 2006 | 6.735 | 6.752 | 6.671 | 6.752 | 2,763,635 | +0.02(+0.26%) |
Apr 12, 2006 | 6.712 | 6.815 | 6.712 | 6.735 | 2,361,291 | -0.03(-0.42%) |
Apr 11, 2006 | 6.809 | 6.861 | 6.700 | 6.763 | 3,303,926 | -0.05(-0.67%) |
Apr 10, 2006 | 6.809 | 6.861 | 6.809 | 6.809 | 2,442,457 | +0.00(+0.00%) |
Apr 07, 2006 | 6.867 | 6.901 | 6.803 | 6.809 | 2,770,080 | -0.06(-0.84%) |
Apr 06, 2006 | 7.004 | 7.033 | 6.855 | 6.867 | 3,615,700 | -0.19(-2.69%) |
Apr 05, 2006 | 6.970 | 7.096 | 6.901 | 7.056 | 5,884,330 | +0.09(+1.24%) |
Apr 04, 2006 | 6.964 | 6.987 | 6.878 | 6.970 | 2,986,405 | +0.06(+0.83%) |
Apr 03, 2006 | 6.890 | 6.970 | 6.884 | 6.913 | 4,073,258 | +0.06(+0.92%) |
Mar 31, 2006 | 6.947 | 7.004 | 6.844 | 6.849 | 3,613,087 | -0.13(-1.81%) |
Mar 30, 2006 | 7.004 | 7.022 | 6.924 | 6.976 | 3,990,350 | -0.04(-0.57%) |
Mar 29, 2006 | 6.890 | 7.039 | 6.855 | 7.016 | 3,233,037 | +0.14(+2.00%) |
Mar 28, 2006 | 6.844 | 6.981 | 6.792 | 6.878 | 3,850,139 | +0.03(+0.50%) |
Mar 27, 2006 | 6.947 | 6.953 | 6.832 | 6.844 | 4,553,807 | -0.13(-1.89%) |
Mar 24, 2006 | 6.930 | 7.010 | 6.913 | 6.976 | 3,249,235 | +0.03(+0.41%) |
Mar 23, 2006 | 6.993 | 7.000 | 6.930 | 6.947 | 3,831,851 | -0.03(-0.41%) |
Mar 22, 2006 | 6.947 | 6.999 | 6.930 | 6.976 | 4,481,350 | +0.00(+0.00%) |
Mar 21, 2006 | 7.027 | 7.062 | 6.964 | 6.976 | 3,441,176 | -0.03(-0.41%) |
Mar 20, 2006 | 7.200 | 7.205 | 6.987 | 7.004 | 5,229,606 | -0.18(-2.48%) |
Mar 17, 2006 | 7.217 | 7.257 | 7.131 | 7.182 | 6,611,859 | -0.11(-1.50%) |
Mar 16, 2006 | 7.349 | 7.418 | 7.269 | 7.292 | 15,273,585 | -0.06(-0.78%) |
Mar 15, 2006 | 7.389 | 7.395 | 7.246 | 7.349 | 4,613,200 | -0.02(-0.31%) |
Mar 14, 2006 | 7.286 | 7.406 | 7.257 | 7.372 | 1,933,517 | +0.11(+1.50%) |
Mar 13, 2006 | 7.332 | 7.378 | 7.234 | 7.263 | 1,631,149 | -0.05(-0.71%) |
Mar 10, 2006 | 7.211 | 7.320 | 7.177 | 7.314 | 3,894,554 | +0.10(+1.35%) |
Mar 09, 2006 | 7.320 | 7.326 | 7.177 | 7.217 | 4,611,110 | -0.13(-1.72%) |
Mar 08, 2006 | 7.303 | 7.378 | 7.223 | 7.343 | 2,546,265 | +0.04(+0.55%) |
Mar 07, 2006 | 7.320 | 7.401 | 7.263 | 7.303 | 2,033,145 | -0.04(-0.55%) |
Mar 06, 2006 | 7.383 | 7.383 | 7.320 | 7.343 | 2,637,010 | -0.03(-0.47%) |
Mar 03, 2006 | 7.424 | 7.452 | 7.360 | 7.378 | 3,612,216 | -0.05(-0.70%) |
Mar 02, 2006 | 7.418 | 7.464 | 7.401 | 7.429 | 3,060,952 | -0.05(-0.69%) |
Mar 01, 2006 | 7.464 | 7.504 | 7.435 | 7.481 | 2,838,531 | +0.03(+0.46%) |
Feb 28, 2006 | 7.573 | 7.498 | 7.355 | 7.447 | 6,186,524 | -0.13(-1.67%) |
Feb 27, 2006 | 7.492 | 7.693 | 7.401 | 7.573 | 3,233,211 | +0.09(+1.15%) |
Feb 24, 2006 | 7.596 | 7.625 | 7.487 | 7.487 | 3,770,193 | -0.09(-1.14%) |
Feb 23, 2006 | 7.515 | 7.625 | 7.470 | 7.573 | 3,643,219 | +0.04(+0.53%) |
Feb 22, 2006 | 7.498 | 7.538 | 7.447 | 7.533 | 2,448,901 | +0.05(+0.69%) |
Feb 21, 2006 | 7.498 | 7.556 | 7.441 | 7.481 | 3,532,444 | -0.02(-0.23%) |
Feb 17, 2006 | 7.412 | 7.521 | 7.395 | 7.498 | 2,157,680 | +0.07(+0.93%) |
Feb 16, 2006 | 7.360 | 7.435 | 7.314 | 7.429 | 2,476,943 | +0.05(+0.70%) |
Feb 15, 2006 | 7.286 | 7.389 | 7.242 | 7.378 | 3,968,230 | +0.11(+1.50%) |
Feb 14, 2006 | 7.240 | 7.297 | 7.194 | 7.269 | 2,155,068 | -0.07(-0.94%) |
Feb 13, 2006 | 7.274 | 7.360 | 7.234 | 7.337 | 2,346,834 | +0.07(+1.03%) |
Feb 10, 2006 | 7.223 | 7.292 | 7.177 | 7.263 | 3,666,733 | +0.04(+0.56%) |
Feb 09, 2006 | 7.251 | 7.263 | 7.205 | 7.223 | 3,257,422 | -0.05(-0.71%) |
Feb 08, 2006 | 7.286 | 7.343 | 7.246 | 7.274 | 2,361,639 | -0.02(-0.31%) |
Feb 07, 2006 | 7.269 | 7.360 | 7.240 | 7.297 | 3,177,127 | +0.03(+0.39%) |
Feb 06, 2006 | 7.234 | 7.292 | 7.217 | 7.269 | 1,666,507 | +0.03(+0.48%) |
Feb 03, 2006 | 7.292 | 7.332 | 7.165 | 7.234 | 2,605,136 | -0.09(-1.18%) |
Feb 02, 2006 | 7.332 | 7.383 | 7.223 | 7.320 | 3,513,285 | -0.05(-0.62%) |