Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.550 | 6.654 | 6.476 | 6.623 | 5,998,993 | +0.08(+1.16%) |
Apr 27, 2006 | 6.435 | 6.613 | 6.409 | 6.548 | 6,526,357 | +0.12(+1.88%) |
Apr 26, 2006 | 6.466 | 6.474 | 6.379 | 6.427 | 3,889,904 | -0.02(-0.30%) |
Apr 25, 2006 | 6.358 | 6.496 | 6.355 | 6.446 | 5,240,977 | +0.09(+1.43%) |
Apr 24, 2006 | 6.362 | 6.433 | 6.293 | 6.355 | 4,958,815 | -0.04(-0.61%) |
Apr 21, 2006 | 6.580 | 6.580 | 6.360 | 6.394 | 6,991,265 | -0.15(-2.31%) |
Apr 20, 2006 | 6.535 | 6.615 | 6.485 | 6.546 | 3,087,011 | +0.00(+0.00%) |
Apr 19, 2006 | 6.481 | 6.565 | 6.459 | 6.546 | 5,166,471 | +0.07(+1.10%) |
Apr 18, 2006 | 6.379 | 6.518 | 6.394 | 6.474 | 3,936,973 | +0.10(+1.49%) |
Apr 17, 2006 | 6.403 | 6.448 | 6.327 | 6.379 | 3,381,733 | -0.03(-0.51%) |
Apr 13, 2006 | 6.368 | 6.485 | 6.355 | 6.412 | 4,345,208 | +0.05(+0.75%) |
Apr 12, 2006 | 6.390 | 6.431 | 6.355 | 6.364 | 3,713,968 | -0.03(-0.41%) |
Apr 11, 2006 | 6.466 | 6.475 | 6.368 | 6.390 | 3,074,345 | -0.02(-0.34%) |
Apr 10, 2006 | 6.502 | 6.541 | 6.379 | 6.412 | 4,314,904 | -0.11(-1.72%) |
Apr 07, 2006 | 6.520 | 6.639 | 6.476 | 6.524 | 3,793,359 | +0.00(+0.03%) |
Apr 06, 2006 | 6.377 | 6.535 | 6.362 | 6.522 | 7,951,530 | +0.23(+3.71%) |
Apr 05, 2006 | 6.260 | 6.295 | 6.198 | 6.288 | 6,067,911 | +0.01(+0.14%) |
Apr 04, 2006 | 6.282 | 6.321 | 6.217 | 6.280 | 5,206,731 | +0.05(+0.83%) |
Apr 03, 2006 | 6.316 | 6.364 | 6.193 | 6.228 | 7,097,256 | -0.08(-1.30%) |
Mar 31, 2006 | 6.312 | 6.347 | 6.295 | 6.310 | 3,759,696 | +0.01(+0.10%) |
Mar 30, 2006 | 6.321 | 6.375 | 6.262 | 6.304 | 4,832,192 | +0.03(+0.45%) |
Mar 29, 2006 | 6.228 | 6.323 | 6.226 | 6.275 | 4,490,534 | +0.04(+0.62%) |
Mar 28, 2006 | 6.254 | 6.280 | 6.208 | 6.236 | 6,110,276 | +0.00(+0.00%) |
Mar 27, 2006 | 6.254 | 6.258 | 6.215 | 6.236 | 7,999,844 | -0.02(-0.28%) |
Mar 24, 2006 | 6.230 | 6.256 | 6.193 | 6.254 | 4,647,554 | +0.05(+0.77%) |
Mar 23, 2006 | 6.061 | 6.249 | 6.059 | 6.206 | 6,713,247 | +0.12(+1.92%) |
Mar 22, 2006 | 6.005 | 6.113 | 5.988 | 6.090 | 5,745,026 | +0.05(+0.86%) |
Mar 21, 2006 | 5.999 | 6.133 | 5.949 | 6.038 | 6,411,840 | +0.00(+0.07%) |
Mar 20, 2006 | 5.962 | 6.048 | 5.947 | 6.033 | 6,379,509 | +0.10(+1.64%) |
Mar 17, 2006 | 6.007 | 6.040 | 5.930 | 5.936 | 7,790,892 | -0.08(-1.26%) |
Mar 16, 2006 | 6.131 | 6.135 | 5.994 | 6.012 | 6,145,499 | -0.08(-1.38%) |
Mar 15, 2006 | 6.077 | 6.139 | 5.854 | 6.096 | 10,778,870 | +0.04(+0.64%) |
Mar 14, 2006 | 6.020 | 6.061 | 5.923 | 6.057 | 5,912,510 | +0.03(+0.57%) |
Mar 13, 2006 | 6.061 | 6.085 | 5.973 | 6.022 | 5,319,055 | +0.00(+0.04%) |
Mar 10, 2006 | 5.977 | 6.107 | 5.940 | 6.020 | 4,073,112 | +0.05(+0.91%) |
Mar 09, 2006 | 6.113 | 6.122 | 5.955 | 5.966 | 3,579,143 | -0.13(-2.09%) |
Mar 08, 2006 | 6.100 | 6.144 | 6.027 | 6.094 | 3,718,987 | -0.01(-0.18%) |
Mar 07, 2006 | 6.053 | 6.115 | 6.027 | 6.105 | 2,863,247 | +0.03(+0.46%) |
Mar 06, 2006 | 6.120 | 6.167 | 6.044 | 6.077 | 2,442,300 | -0.05(-0.88%) |
Mar 03, 2006 | 6.085 | 6.228 | 6.046 | 6.131 | 3,239,637 | -0.02(-0.25%) |
Mar 02, 2006 | 6.128 | 6.180 | 6.048 | 6.146 | 3,733,499 | -0.04(-0.66%) |
Mar 01, 2006 | 6.152 | 6.192 | 6.100 | 6.187 | 3,966,149 | +0.06(+1.06%) |
Feb 28, 2006 | 6.154 | 6.163 | 6.059 | 6.122 | 4,524,318 | -0.03(-0.53%) |
Feb 27, 2006 | 6.107 | 6.159 | 6.066 | 6.154 | 3,624,866 | +0.08(+1.32%) |
Feb 24, 2006 | 6.055 | 6.074 | 5.875 | 6.074 | 6,550,482 | +0.04(+0.64%) |
Feb 23, 2006 | 6.105 | 6.137 | 6.031 | 6.035 | 5,182,625 | -0.06(-0.96%) |
Feb 22, 2006 | 5.891 | 6.152 | 5.867 | 6.094 | 8,249,125 | +0.32(+5.54%) |
Feb 21, 2006 | 5.921 | 5.921 | 5.741 | 5.774 | 3,412,755 | -0.11(-1.84%) |
Feb 17, 2006 | 5.981 | 5.992 | 5.873 | 5.882 | 2,695,698 | -0.07(-1.20%) |
Feb 16, 2006 | 5.962 | 5.975 | 5.888 | 5.953 | 3,884,450 | +0.00(+0.00%) |
Feb 15, 2006 | 5.858 | 5.984 | 5.826 | 5.953 | 3,811,595 | +0.11(+1.81%) |
Feb 14, 2006 | 5.882 | 5.919 | 5.798 | 5.847 | 5,109,409 | -0.01(-0.22%) |
Feb 13, 2006 | 5.873 | 5.912 | 5.806 | 5.860 | 5,148,152 | -0.05(-0.84%) |
Feb 10, 2006 | 5.860 | 5.936 | 5.850 | 5.910 | 7,144,395 | -0.04(-0.73%) |
Feb 09, 2006 | 5.921 | 6.018 | 5.873 | 5.953 | 5,591,665 | +0.06(+1.03%) |
Feb 08, 2006 | 5.914 | 5.936 | 5.860 | 5.893 | 3,026,660 | -0.01(-0.18%) |
Feb 07, 2006 | 5.852 | 5.923 | 5.837 | 5.904 | 4,430,563 | +0.03(+0.59%) |
Feb 06, 2006 | 5.865 | 5.919 | 5.824 | 5.869 | 6,841,980 | -0.01(-0.11%) |
Feb 03, 2006 | 5.962 | 6.027 | 5.850 | 5.875 | 6,952,661 | -0.15(-2.48%) |
Feb 02, 2006 | 6.111 | 6.202 | 5.897 | 6.025 | 18,316,572 | -0.14(-2.31%) |