Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.221 | 7.221 | 7.031 | 7.031 | 19,412 | +0.00(+0.00%) |
Apr 27, 2006 | 7.091 | 7.091 | 6.956 | 7.031 | 32,411 | +0.00(+0.00%) |
Apr 26, 2006 | 7.248 | 7.437 | 7.004 | 7.031 | 53,782 | -0.22(-2.99%) |
Apr 25, 2006 | 7.031 | 7.302 | 7.031 | 7.248 | 44,409 | +0.22(+3.08%) |
Apr 24, 2006 | 6.934 | 7.053 | 6.880 | 7.031 | 43,414 | +0.11(+1.56%) |
Apr 21, 2006 | 6.869 | 6.923 | 6.869 | 6.923 | 27,041 | +0.11(+1.59%) |
Apr 20, 2006 | 6.761 | 6.869 | 6.761 | 6.815 | 46,805 | +0.10(+1.45%) |
Apr 19, 2006 | 6.626 | 6.788 | 6.626 | 6.718 | 35,444 | +0.04(+0.57%) |
Apr 18, 2006 | 6.680 | 6.745 | 6.491 | 6.680 | 55,629 | +0.03(+0.41%) |
Apr 17, 2006 | 6.572 | 6.707 | 6.572 | 6.653 | 20,891 | +0.05(+0.82%) |
Apr 13, 2006 | 6.599 | 6.604 | 6.599 | 6.599 | 2,403 | -0.05(-0.81%) |
Apr 12, 2006 | 6.615 | 6.653 | 6.593 | 6.653 | 2,653 | +0.04(+0.65%) |
Apr 11, 2006 | 6.653 | 6.680 | 6.491 | 6.610 | 5,712 | -0.04(-0.65%) |
Apr 10, 2006 | 6.528 | 6.653 | 6.485 | 6.653 | 7,894 | +0.05(+0.82%) |
Apr 07, 2006 | 6.470 | 6.647 | 6.470 | 6.599 | 5,601 | -0.02(-0.33%) |
Apr 06, 2006 | 6.512 | 6.626 | 6.436 | 6.620 | 32,983 | +0.04(+0.58%) |
Apr 05, 2006 | 6.583 | 6.583 | 6.545 | 6.583 | 8,325 | -0.02(-0.23%) |
Apr 04, 2006 | 6.485 | 6.647 | 6.388 | 6.598 | 15,981 | +0.14(+2.16%) |
Apr 03, 2006 | 6.631 | 6.707 | 6.458 | 6.458 | 6,012 | -0.19(-2.83%) |
Mar 31, 2006 | 6.745 | 6.745 | 6.646 | 6.646 | 10,691 | -0.01(-0.18%) |
Mar 30, 2006 | 6.761 | 6.761 | 6.658 | 6.658 | 5,407 | -0.10(-1.52%) |
Mar 29, 2006 | 6.761 | 6.761 | 6.761 | 6.761 | 5,150 | +0.05(+0.81%) |
Mar 28, 2006 | 6.799 | 6.799 | 6.683 | 6.707 | 8,402 | -0.05(-0.72%) |
Mar 27, 2006 | 6.631 | 6.761 | 6.631 | 6.756 | 7,914 | +0.05(+0.73%) |
Mar 24, 2006 | 6.761 | 6.761 | 6.707 | 6.707 | 11,865 | +0.03(+0.40%) |
Mar 23, 2006 | 6.707 | 6.734 | 6.494 | 6.680 | 7,210 | +0.04(+0.65%) |
Mar 22, 2006 | 6.642 | 6.756 | 6.578 | 6.637 | 4,252 | -0.01(-0.08%) |
Mar 21, 2006 | 6.599 | 6.761 | 6.572 | 6.642 | 10,445 | +0.01(+0.08%) |
Mar 20, 2006 | 6.561 | 6.707 | 6.561 | 6.637 | 10,728 | +0.00(+0.00%) |
Mar 17, 2006 | 6.491 | 6.777 | 6.491 | 6.637 | 33,020 | +0.05(+0.74%) |
Mar 16, 2006 | 6.626 | 6.680 | 6.588 | 6.588 | 38,352 | -0.01(-0.16%) |
Mar 15, 2006 | 6.453 | 6.599 | 6.453 | 6.599 | 25,597 | +0.15(+2.26%) |
Mar 14, 2006 | 6.382 | 6.491 | 6.382 | 6.453 | 9,723 | -0.01(-0.17%) |
Mar 13, 2006 | 6.301 | 6.474 | 6.139 | 6.464 | 21,056 | +0.28(+4.55%) |
Mar 10, 2006 | 5.923 | 6.220 | 5.869 | 6.182 | 16,743 | +0.18(+2.97%) |
Mar 09, 2006 | 6.058 | 6.112 | 5.923 | 6.004 | 8,319 | +0.05(+0.91%) |
Mar 08, 2006 | 5.950 | 6.058 | 5.814 | 5.950 | 86,433 | +0.00(+0.00%) |
Mar 07, 2006 | 5.944 | 5.961 | 5.793 | 5.950 | 99,700 | -0.06(-0.99%) |
Mar 06, 2006 | 6.491 | 6.491 | 5.814 | 6.009 | 77,423 | -0.50(-7.65%) |
Mar 03, 2006 | 6.518 | 6.599 | 6.420 | 6.507 | 9,427 | -0.09(-1.39%) |
Mar 02, 2006 | 6.626 | 6.626 | 6.599 | 6.599 | 12,350 | -0.02(-0.25%) |
Mar 01, 2006 | 6.512 | 6.615 | 6.501 | 6.615 | 21,457 | -0.01(-0.16%) |
Feb 28, 2006 | 6.523 | 6.626 | 6.545 | 6.626 | 31,337 | +0.10(+1.58%) |
Feb 27, 2006 | 6.464 | 6.523 | 6.285 | 6.523 | 50,720 | +0.08(+1.17%) |
Feb 24, 2006 | 6.464 | 6.464 | 6.447 | 6.447 | 1,016 | -0.02(-0.25%) |
Feb 23, 2006 | 6.355 | 6.464 | 6.355 | 6.464 | 11,226 | +0.10(+1.53%) |
Feb 22, 2006 | 6.491 | 6.491 | 6.323 | 6.366 | 4,910 | -0.04(-0.68%) |
Feb 21, 2006 | 6.453 | 6.453 | 6.366 | 6.409 | 14,790 | +0.12(+1.89%) |
Feb 17, 2006 | 6.436 | 6.464 | 6.274 | 6.290 | 7,489 | -0.05(-0.85%) |
Feb 16, 2006 | 6.409 | 6.464 | 6.301 | 6.345 | 19,043 | -0.06(-1.01%) |
Feb 15, 2006 | 6.485 | 6.485 | 6.301 | 6.409 | 6,665 | +0.02(+0.34%) |
Feb 14, 2006 | 6.328 | 6.436 | 6.328 | 6.388 | 16,325 | +0.09(+1.37%) |
Feb 13, 2006 | 6.436 | 6.436 | 6.301 | 6.301 | 15,785 | -0.14(-2.10%) |
Feb 10, 2006 | 6.436 | 6.464 | 6.345 | 6.436 | 17,266 | +0.09(+1.36%) |
Feb 09, 2006 | 6.139 | 6.436 | 6.139 | 6.350 | 24,937 | +0.13(+2.09%) |
Feb 08, 2006 | 5.879 | 6.220 | 5.867 | 6.220 | 27,364 | +0.38(+6.48%) |
Feb 07, 2006 | 6.009 | 6.139 | 5.549 | 5.842 | 19,251 | -0.19(-3.14%) |
Feb 06, 2006 | 5.950 | 6.139 | 5.679 | 6.031 | 86,401 | +0.62(+11.50%) |
Feb 03, 2006 | 5.344 | 5.598 | 5.344 | 5.409 | 60,410 | +0.00(+0.00%) |
Feb 02, 2006 | 5.355 | 5.463 | 5.355 | 5.409 | 4,437 | -0.05(-0.99%) |