Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.708 | 6.783 | 6.708 | 6.750 | 46,619 | +0.03(+0.43%) |
Apr 27, 2006 | 6.758 | 6.758 | 6.721 | 6.721 | 56,231 | -0.02(-0.31%) |
Apr 26, 2006 | 6.758 | 6.762 | 6.729 | 6.741 | 77,618 | -0.01(-0.12%) |
Apr 25, 2006 | 6.766 | 6.800 | 6.708 | 6.750 | 155,477 | -0.03(-0.43%) |
Apr 24, 2006 | 6.816 | 6.829 | 6.762 | 6.779 | 112,703 | -0.02(-0.37%) |
Apr 21, 2006 | 6.845 | 6.845 | 6.762 | 6.804 | 87,711 | -0.02(-0.37%) |
Apr 20, 2006 | 6.845 | 6.845 | 6.787 | 6.829 | 47,820 | +0.04(+0.61%) |
Apr 19, 2006 | 6.866 | 6.866 | 6.762 | 6.787 | 102,129 | -0.05(-0.73%) |
Apr 18, 2006 | 6.845 | 6.866 | 6.816 | 6.837 | 57,913 | +0.02(+0.31%) |
Apr 17, 2006 | 6.762 | 6.856 | 6.691 | 6.816 | 131,687 | -0.02(-0.30%) |
Apr 13, 2006 | 6.841 | 6.866 | 6.816 | 6.837 | 60,076 | -0.03(-0.42%) |
Apr 12, 2006 | 6.825 | 6.870 | 6.796 | 6.866 | 49,503 | +0.02(+0.30%) |
Apr 11, 2006 | 6.825 | 6.854 | 6.787 | 6.845 | 68,006 | +0.00(+0.00%) |
Apr 10, 2006 | 6.875 | 6.875 | 6.796 | 6.845 | 46,379 | +0.02(+0.30%) |
Apr 07, 2006 | 6.908 | 6.929 | 6.825 | 6.825 | 64,882 | -0.04(-0.61%) |
Apr 06, 2006 | 6.866 | 6.866 | 6.825 | 6.866 | 48,782 | +0.00(+0.00%) |
Apr 05, 2006 | 6.854 | 6.866 | 6.817 | 6.866 | 40,371 | +0.02(+0.24%) |
Apr 04, 2006 | 6.850 | 6.920 | 6.812 | 6.850 | 111,501 | +0.03(+0.49%) |
Apr 03, 2006 | 6.783 | 6.820 | 6.779 | 6.816 | 40,611 | +0.03(+0.49%) |
Mar 31, 2006 | 6.804 | 6.833 | 6.771 | 6.783 | 58,394 | -0.04(-0.61%) |
Mar 30, 2006 | 6.875 | 6.887 | 6.762 | 6.825 | 154,276 | -0.05(-0.79%) |
Mar 29, 2006 | 6.862 | 6.912 | 6.829 | 6.879 | 154,516 | +0.03(+0.49%) |
Mar 28, 2006 | 6.825 | 6.850 | 6.771 | 6.845 | 158,842 | +0.00(+0.00%) |
Mar 27, 2006 | 6.845 | 6.850 | 6.779 | 6.845 | 98,765 | +0.03(+0.49%) |
Mar 24, 2006 | 6.875 | 6.879 | 6.796 | 6.812 | 117,028 | -0.07(-0.97%) |
Mar 23, 2006 | 6.825 | 6.879 | 6.812 | 6.879 | 318,885 | +0.12(+1.72%) |
Mar 22, 2006 | 6.762 | 6.775 | 6.716 | 6.762 | 39,650 | +0.02(+0.31%) |
Mar 21, 2006 | 6.754 | 6.779 | 6.704 | 6.741 | 96,362 | +0.03(+0.43%) |
Mar 20, 2006 | 6.741 | 6.766 | 6.704 | 6.712 | 60,076 | -0.02(-0.31%) |
Mar 17, 2006 | 6.775 | 6.775 | 6.725 | 6.733 | 44,696 | -0.02(-0.37%) |
Mar 16, 2006 | 6.733 | 6.758 | 6.721 | 6.758 | 82,905 | +0.05(+0.74%) |
Mar 15, 2006 | 6.712 | 6.737 | 6.684 | 6.708 | 75,696 | +0.01(+0.12%) |
Mar 14, 2006 | 6.721 | 6.754 | 6.683 | 6.700 | 87,711 | -0.02(-0.31%) |
Mar 13, 2006 | 6.696 | 6.721 | 6.667 | 6.721 | 54,549 | +0.03(+0.44%) |
Mar 10, 2006 | 6.700 | 6.712 | 6.654 | 6.691 | 54,549 | +0.02(+0.37%) |
Mar 09, 2006 | 6.617 | 6.679 | 6.617 | 6.667 | 36,526 | +0.03(+0.44%) |
Mar 08, 2006 | 6.562 | 6.642 | 6.562 | 6.637 | 66,084 | +0.05(+0.76%) |
Mar 07, 2006 | 6.712 | 6.721 | 6.587 | 6.587 | 228,290 | -0.12(-1.80%) |
Mar 06, 2006 | 6.700 | 6.741 | 6.696 | 6.708 | 68,246 | -0.03(-0.43%) |
Mar 03, 2006 | 6.783 | 6.816 | 6.700 | 6.737 | 85,789 | -0.03(-0.43%) |
Mar 02, 2006 | 6.783 | 6.783 | 6.712 | 6.766 | 74,014 | -0.03(-0.43%) |
Mar 01, 2006 | 6.825 | 6.845 | 6.762 | 6.796 | 89,393 | -0.03(-0.49%) |
Feb 28, 2006 | 6.762 | 6.829 | 6.746 | 6.829 | 140,338 | +0.07(+0.98%) |
Feb 27, 2006 | 6.758 | 6.762 | 6.691 | 6.762 | 196,810 | +0.04(+0.62%) |
Feb 24, 2006 | 6.758 | 6.762 | 6.716 | 6.721 | 117,269 | -0.03(-0.49%) |
Feb 23, 2006 | 6.691 | 6.783 | 6.691 | 6.754 | 113,424 | +0.01(+0.19%) |
Feb 22, 2006 | 6.721 | 6.887 | 6.696 | 6.741 | 156,198 | +0.04(+0.62%) |
Feb 21, 2006 | 6.662 | 6.700 | 6.642 | 6.700 | 114,866 | +0.06(+0.94%) |
Feb 17, 2006 | 6.617 | 6.642 | 6.571 | 6.637 | 177,105 | +0.02(+0.25%) |
Feb 16, 2006 | 6.533 | 6.621 | 6.533 | 6.621 | 86,990 | +0.09(+1.34%) |
Feb 15, 2006 | 6.533 | 6.554 | 6.517 | 6.533 | 118,470 | +0.01(+0.13%) |
Feb 14, 2006 | 6.479 | 6.533 | 6.456 | 6.525 | 78,339 | +0.05(+0.77%) |
Feb 13, 2006 | 6.438 | 6.496 | 6.417 | 6.475 | 74,254 | +0.04(+0.58%) |
Feb 10, 2006 | 6.409 | 6.450 | 6.346 | 6.438 | 230,453 | +0.02(+0.39%) |
Feb 09, 2006 | 6.388 | 6.446 | 6.388 | 6.413 | 218,918 | +0.03(+0.39%) |
Feb 08, 2006 | 6.367 | 6.400 | 6.350 | 6.388 | 160,524 | +0.03(+0.46%) |
Feb 07, 2006 | 6.325 | 6.388 | 6.321 | 6.359 | 286,684 | +0.05(+0.86%) |
Feb 06, 2006 | 6.513 | 6.513 | 6.263 | 6.304 | 375,117 | -0.07(-1.17%) |
Feb 03, 2006 | 6.409 | 6.429 | 6.375 | 6.379 | 153,555 | -0.05(-0.84%) |
Feb 02, 2006 | 6.554 | 6.554 | 6.409 | 6.433 | 312,397 | -0.15(-2.28%) |