Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.260 | 7.400 | 7.170 | 7.320 | 15,500 | +0.01(+0.14%) |
Apr 27, 2006 | 7.300 | 7.522 | 7.200 | 7.310 | 13,500 | +0.01(+0.14%) |
Apr 26, 2006 | 7.350 | 7.420 | 7.190 | 7.300 | 23,600 | -0.05(-0.68%) |
Apr 25, 2006 | 7.420 | 7.420 | 7.260 | 7.350 | 19,900 | -0.07(-0.94%) |
Apr 24, 2006 | 7.500 | 7.520 | 7.300 | 7.420 | 17,700 | -0.04(-0.54%) |
Apr 21, 2006 | 7.550 | 7.590 | 7.450 | 7.460 | 24,400 | -0.01(-0.13%) |
Apr 20, 2006 | 7.500 | 7.600 | 7.430 | 7.470 | 30,800 | -0.01(-0.13%) |
Apr 19, 2006 | 7.410 | 7.490 | 7.350 | 7.480 | 23,700 | +0.07(+0.94%) |
Apr 18, 2006 | 7.190 | 7.460 | 7.211 | 7.410 | 25,600 | +0.22(+3.06%) |
Apr 17, 2006 | 7.100 | 7.317 | 7.060 | 7.190 | 29,300 | +0.16(+2.28%) |
Apr 13, 2006 | 7.000 | 7.129 | 6.910 | 7.030 | 11,300 | +0.03(+0.43%) |
Apr 12, 2006 | 7.100 | 7.147 | 6.970 | 7.000 | 14,500 | -0.01(-0.14%) |
Apr 11, 2006 | 7.130 | 7.147 | 6.950 | 7.010 | 25,600 | -0.06(-0.85%) |
Apr 10, 2006 | 6.980 | 7.088 | 6.980 | 7.070 | 14,600 | +0.17(+2.46%) |
Apr 07, 2006 | 7.200 | 7.250 | 6.860 | 6.900 | 28,700 | -0.25(-3.50%) |
Apr 06, 2006 | 7.400 | 7.400 | 7.120 | 7.150 | 26,200 | -0.18(-2.46%) |
Apr 05, 2006 | 7.150 | 7.378 | 7.150 | 7.330 | 29,300 | +0.24(+3.39%) |
Apr 04, 2006 | 7.050 | 7.250 | 6.980 | 7.090 | 17,400 | -0.06(-0.84%) |
Apr 03, 2006 | 7.240 | 7.300 | 7.110 | 7.150 | 44,000 | -0.07(-0.97%) |
Mar 31, 2006 | 7.250 | 7.250 | 7.100 | 7.220 | 34,000 | +0.01(+0.14%) |
Mar 30, 2006 | 7.240 | 7.240 | 7.170 | 7.210 | 13,500 | -0.02(-0.28%) |
Mar 29, 2006 | 7.150 | 7.240 | 7.110 | 7.230 | 50,600 | +0.08(+1.12%) |
Mar 28, 2006 | 7.011 | 7.240 | 7.011 | 7.150 | 15,900 | -0.05(-0.69%) |
Mar 27, 2006 | 7.210 | 7.250 | 7.110 | 7.200 | 9,900 | +0.02(+0.28%) |
Mar 24, 2006 | 7.200 | 7.230 | 7.040 | 7.180 | 20,400 | +0.05(+0.70%) |
Mar 23, 2006 | 6.950 | 7.200 | 6.950 | 7.130 | 25,700 | +0.28(+4.09%) |
Mar 22, 2006 | 6.770 | 6.900 | 6.770 | 6.850 | 7,700 | +0.05(+0.74%) |
Mar 21, 2006 | 6.970 | 7.100 | 6.780 | 6.800 | 28,900 | -0.19(-2.72%) |
Mar 20, 2006 | 7.150 | 7.220 | 6.980 | 6.990 | 17,200 | -0.05(-0.71%) |
Mar 17, 2006 | 7.100 | 7.170 | 7.000 | 7.040 | 89,900 | -0.06(-0.85%) |
Mar 16, 2006 | 7.160 | 7.190 | 7.070 | 7.100 | 25,800 | -0.06(-0.84%) |
Mar 15, 2006 | 7.100 | 7.200 | 7.100 | 7.160 | 17,700 | +0.10(+1.42%) |
Mar 14, 2006 | 6.950 | 7.170 | 6.890 | 7.060 | 39,900 | +0.05(+0.71%) |
Mar 13, 2006 | 6.850 | 7.040 | 6.850 | 7.010 | 25,100 | +0.19(+2.79%) |
Mar 10, 2006 | 6.800 | 6.850 | 6.610 | 6.820 | 12,900 | +0.10(+1.49%) |
Mar 09, 2006 | 6.820 | 6.820 | 6.670 | 6.720 | 29,600 | +0.00(+0.00%) |
Mar 08, 2006 | 6.730 | 6.820 | 6.700 | 6.720 | 43,900 | -0.03(-0.44%) |
Mar 07, 2006 | 6.720 | 6.810 | 6.700 | 6.750 | 16,200 | -0.01(-0.15%) |
Mar 06, 2006 | 6.980 | 6.980 | 6.750 | 6.760 | 14,700 | -0.12(-1.74%) |
Mar 03, 2006 | 6.880 | 6.990 | 6.860 | 6.880 | 31,800 | -0.02(-0.29%) |
Mar 02, 2006 | 6.930 | 7.000 | 6.870 | 6.900 | 8,800 | -0.07(-1.00%) |
Mar 01, 2006 | 6.950 | 7.080 | 6.950 | 6.970 | 12,100 | +0.02(+0.29%) |
Feb 28, 2006 | 7.030 | 7.140 | 6.900 | 6.950 | 55,400 | -0.08(-1.14%) |
Feb 27, 2006 | 7.080 | 7.080 | 7.000 | 7.030 | 21,500 | +0.01(+0.14%) |
Feb 24, 2006 | 7.090 | 7.100 | 7.010 | 7.020 | 35,700 | -0.17(-2.36%) |
Feb 23, 2006 | 6.950 | 7.190 | 6.950 | 7.190 | 16,600 | +0.19(+2.71%) |
Feb 22, 2006 | 6.850 | 7.010 | 6.850 | 7.000 | 10,900 | +0.15(+2.19%) |
Feb 21, 2006 | 6.900 | 6.950 | 6.800 | 6.850 | 10,800 | -0.02(-0.29%) |
Feb 17, 2006 | 7.030 | 7.030 | 6.860 | 6.870 | 9,500 | -0.06(-0.87%) |
Feb 16, 2006 | 7.000 | 7.170 | 6.790 | 6.930 | 12,600 | +0.01(+0.14%) |
Feb 15, 2006 | 6.950 | 7.010 | 6.890 | 6.920 | 5,800 | -0.07(-1.00%) |
Feb 14, 2006 | 7.140 | 7.140 | 6.990 | 6.990 | 16,100 | -0.05(-0.71%) |
Feb 13, 2006 | 7.020 | 7.140 | 6.990 | 7.040 | 19,900 | -0.01(-0.14%) |
Feb 10, 2006 | 7.030 | 7.129 | 7.010 | 7.050 | 7,000 | -0.02(-0.28%) |
Feb 09, 2006 | 7.100 | 7.230 | 7.070 | 7.070 | 13,500 | -0.03(-0.42%) |
Feb 08, 2006 | 7.050 | 7.150 | 7.050 | 7.100 | 18,100 | +0.07(+1.00%) |
Feb 07, 2006 | 7.020 | 7.130 | 7.000 | 7.030 | 19,700 | -0.09(-1.26%) |
Feb 06, 2006 | 7.200 | 7.200 | 7.050 | 7.120 | 13,500 | -0.10(-1.39%) |
Feb 03, 2006 | 7.050 | 7.300 | 7.050 | 7.220 | 20,100 | +0.12(+1.69%) |
Feb 02, 2006 | 7.230 | 7.260 | 7.050 | 7.100 | 11,400 | -0.23(-3.14%) |