Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.440 | 7.800 | 7.300 | 7.650 | 77,500 | +0.09(+1.19%) |
Apr 27, 2006 | 7.150 | 7.740 | 6.990 | 7.560 | 98,587 | +0.37(+5.15%) |
Apr 26, 2006 | 7.390 | 7.390 | 7.150 | 7.190 | 68,094 | -0.26(-3.49%) |
Apr 25, 2006 | 7.510 | 7.890 | 7.120 | 7.450 | 74,656 | -0.14(-1.84%) |
Apr 24, 2006 | 7.800 | 7.850 | 7.550 | 7.590 | 67,626 | -0.31(-3.92%) |
Apr 21, 2006 | 7.970 | 7.970 | 7.820 | 7.900 | 96,972 | +0.03(+0.38%) |
Apr 20, 2006 | 7.850 | 7.870 | 7.690 | 7.870 | 152,105 | +0.03(+0.38%) |
Apr 19, 2006 | 7.600 | 7.840 | 7.540 | 7.840 | 104,373 | +0.24(+3.16%) |
Apr 18, 2006 | 7.490 | 7.650 | 7.470 | 7.600 | 43,283 | +0.12(+1.60%) |
Apr 17, 2006 | 7.390 | 7.530 | 7.290 | 7.480 | 56,221 | -0.01(-0.13%) |
Apr 13, 2006 | 7.170 | 7.700 | 7.170 | 7.490 | 45,596 | +0.29(+4.03%) |
Apr 12, 2006 | 7.150 | 7.240 | 7.120 | 7.200 | 47,201 | +0.05(+0.70%) |
Apr 11, 2006 | 7.090 | 7.190 | 7.060 | 7.150 | 27,587 | +0.03(+0.42%) |
Apr 10, 2006 | 7.150 | 7.160 | 6.790 | 7.120 | 35,672 | +0.02(+0.28%) |
Apr 07, 2006 | 6.930 | 7.120 | 6.670 | 7.100 | 57,065 | +0.14(+2.01%) |
Apr 06, 2006 | 6.820 | 6.990 | 6.730 | 6.960 | 45,743 | +0.07(+1.02%) |
Apr 05, 2006 | 6.600 | 6.910 | 6.530 | 6.890 | 52,105 | +0.27(+4.08%) |
Apr 04, 2006 | 6.450 | 6.690 | 6.390 | 6.620 | 38,788 | +0.05(+0.76%) |
Apr 03, 2006 | 6.630 | 6.700 | 6.420 | 6.570 | 20,469 | -0.06(-0.90%) |
Mar 31, 2006 | 6.620 | 6.660 | 6.551 | 6.630 | 20,071 | -0.02(-0.30%) |
Mar 30, 2006 | 6.630 | 6.670 | 6.510 | 6.650 | 22,520 | -0.05(-0.75%) |
Mar 29, 2006 | 6.560 | 6.740 | 6.560 | 6.700 | 54,251 | +0.11(+1.67%) |
Mar 28, 2006 | 6.520 | 6.630 | 6.370 | 6.590 | 53,727 | +0.04(+0.61%) |
Mar 27, 2006 | 6.370 | 6.610 | 6.320 | 6.550 | 46,883 | +0.05(+0.77%) |
Mar 24, 2006 | 6.250 | 6.570 | 6.100 | 6.500 | 31,690 | +0.16(+2.52%) |
Mar 23, 2006 | 6.280 | 6.450 | 6.220 | 6.340 | 20,500 | -0.10(-1.55%) |
Mar 22, 2006 | 6.400 | 6.480 | 6.330 | 6.440 | 16,800 | +0.01(+0.16%) |
Mar 21, 2006 | 6.640 | 6.700 | 6.330 | 6.430 | 37,354 | -0.24(-3.60%) |
Mar 20, 2006 | 6.700 | 6.780 | 6.640 | 6.670 | 80,269 | +0.08(+1.21%) |
Mar 17, 2006 | 6.530 | 6.590 | 6.210 | 6.590 | 29,296 | +0.03(+0.46%) |
Mar 16, 2006 | 6.630 | 6.630 | 6.350 | 6.560 | 14,649 | -0.04(-0.61%) |
Mar 15, 2006 | 6.550 | 6.690 | 6.500 | 6.600 | 13,858 | -0.11(-1.64%) |
Mar 14, 2006 | 6.600 | 6.780 | 6.590 | 6.710 | 23,578 | +0.03(+0.45%) |
Mar 13, 2006 | 6.660 | 6.900 | 6.510 | 6.680 | 63,608 | +0.00(+0.00%) |
Mar 10, 2006 | 6.480 | 6.700 | 6.300 | 6.680 | 103,517 | +0.08(+1.21%) |
Mar 09, 2006 | 6.450 | 6.700 | 6.250 | 6.600 | 83,210 | +0.12(+1.85%) |
Mar 08, 2006 | 6.270 | 6.490 | 6.080 | 6.480 | 46,055 | +0.24(+3.85%) |
Mar 07, 2006 | 6.000 | 6.360 | 5.990 | 6.240 | 61,939 | +0.24(+4.00%) |
Mar 06, 2006 | 6.000 | 6.090 | 6.000 | 6.000 | 13,553 | -0.04(-0.66%) |
Mar 03, 2006 | 6.010 | 6.150 | 6.000 | 6.040 | 30,876 | -0.11(-1.79%) |
Mar 02, 2006 | 6.020 | 6.150 | 6.020 | 6.150 | 7,047 | +0.01(+0.16%) |
Mar 01, 2006 | 5.960 | 6.150 | 5.960 | 6.140 | 24,137 | +0.11(+1.82%) |
Feb 28, 2006 | 6.040 | 6.050 | 6.000 | 6.030 | 32,931 | -0.01(-0.17%) |
Feb 27, 2006 | 6.000 | 6.060 | 5.980 | 6.040 | 33,841 | -0.06(-0.98%) |
Feb 24, 2006 | 5.940 | 6.120 | 5.940 | 6.100 | 21,165 | +0.09(+1.50%) |
Feb 23, 2006 | 5.980 | 6.050 | 5.940 | 6.010 | 26,908 | -0.04(-0.66%) |
Feb 22, 2006 | 5.980 | 6.060 | 5.840 | 6.050 | 44,472 | +0.00(+0.00%) |
Feb 21, 2006 | 6.030 | 6.090 | 5.940 | 6.050 | 40,351 | -0.05(-0.82%) |
Feb 17, 2006 | 5.930 | 6.100 | 5.830 | 6.100 | 44,693 | +0.07(+1.16%) |
Feb 16, 2006 | 6.000 | 6.080 | 6.000 | 6.030 | 8,200 | -0.02(-0.33%) |
Feb 15, 2006 | 6.000 | 6.090 | 6.000 | 6.050 | 15,063 | +0.02(+0.33%) |
Feb 14, 2006 | 6.070 | 6.130 | 6.000 | 6.030 | 19,914 | -0.09(-1.47%) |
Feb 13, 2006 | 6.090 | 6.130 | 5.938 | 6.120 | 19,107 | +0.06(+0.99%) |
Feb 10, 2006 | 5.950 | 6.070 | 5.950 | 6.060 | 17,708 | +0.04(+0.66%) |
Feb 09, 2006 | 6.010 | 6.090 | 6.000 | 6.020 | 27,251 | -0.05(-0.82%) |
Feb 08, 2006 | 6.020 | 6.150 | 6.010 | 6.070 | 25,289 | +0.05(+0.83%) |
Feb 07, 2006 | 5.800 | 6.090 | 5.800 | 6.020 | 79,022 | +0.14(+2.38%) |
Feb 06, 2006 | 5.650 | 5.950 | 5.650 | 5.880 | 53,460 | +0.03(+0.51%) |
Feb 03, 2006 | 5.800 | 5.870 | 5.300 | 5.850 | 23,092 | -0.04(-0.68%) |
Feb 02, 2006 | 5.780 | 5.940 | 5.660 | 5.890 | 98,545 | +0.09(+1.55%) |