Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.223 | 6.323 | 6.223 | 6.323 | 21,528 | +0.08(+1.23%) |
Apr 27, 2006 | 6.346 | 6.346 | 6.239 | 6.246 | 28,573 | -0.07(-1.09%) |
Apr 26, 2006 | 6.392 | 6.407 | 6.254 | 6.315 | 97,985 | -0.05(-0.72%) |
Apr 25, 2006 | 6.384 | 6.415 | 6.346 | 6.361 | 28,443 | +0.05(+0.85%) |
Apr 24, 2006 | 6.285 | 6.361 | 6.216 | 6.308 | 28,834 | +0.01(+0.12%) |
Apr 21, 2006 | 6.262 | 6.331 | 6.239 | 6.300 | 22,832 | +0.05(+0.74%) |
Apr 20, 2006 | 6.208 | 6.354 | 6.208 | 6.254 | 16,700 | +0.04(+0.62%) |
Apr 19, 2006 | 6.239 | 6.239 | 6.193 | 6.216 | 15,917 | -0.02(-0.37%) |
Apr 18, 2006 | 6.208 | 6.346 | 6.200 | 6.239 | 43,578 | +0.05(+0.74%) |
Apr 17, 2006 | 6.285 | 6.285 | 6.162 | 6.193 | 26,094 | -0.09(-1.46%) |
Apr 13, 2006 | 6.285 | 6.346 | 6.239 | 6.285 | 16,439 | +0.00(+0.00%) |
Apr 12, 2006 | 6.308 | 6.369 | 6.254 | 6.285 | 34,314 | -0.08(-1.20%) |
Apr 11, 2006 | 6.392 | 6.423 | 6.338 | 6.361 | 10,568 | -0.02(-0.24%) |
Apr 10, 2006 | 6.331 | 6.453 | 6.331 | 6.377 | 59,104 | +0.04(+0.60%) |
Apr 07, 2006 | 6.346 | 6.369 | 6.300 | 6.338 | 30,400 | +0.07(+1.10%) |
Apr 06, 2006 | 6.361 | 6.361 | 6.269 | 6.269 | 49,580 | -0.02(-0.24%) |
Apr 05, 2006 | 6.308 | 6.315 | 6.246 | 6.285 | 64,323 | +0.05(+0.74%) |
Apr 04, 2006 | 6.047 | 6.254 | 6.009 | 6.239 | 62,236 | +0.27(+4.49%) |
Apr 03, 2006 | 6.001 | 6.017 | 5.955 | 5.971 | 35,227 | -0.06(-1.02%) |
Mar 31, 2006 | 5.986 | 6.078 | 5.986 | 6.032 | 48,014 | +0.03(+0.51%) |
Mar 30, 2006 | 5.971 | 6.078 | 5.971 | 6.001 | 33,531 | +0.09(+1.56%) |
Mar 29, 2006 | 5.856 | 5.955 | 5.852 | 5.909 | 303,090 | +0.02(+0.39%) |
Mar 28, 2006 | 5.994 | 6.009 | 5.871 | 5.886 | 108,032 | -0.11(-1.92%) |
Mar 27, 2006 | 6.009 | 6.047 | 5.917 | 6.001 | 90,287 | -0.07(-1.14%) |
Mar 24, 2006 | 6.063 | 6.116 | 6.040 | 6.070 | 45,796 | -0.04(-0.63%) |
Mar 23, 2006 | 6.200 | 6.223 | 6.055 | 6.109 | 213,846 | -0.04(-0.62%) |
Mar 22, 2006 | 6.147 | 6.185 | 6.086 | 6.147 | 93,549 | -0.01(-0.12%) |
Mar 21, 2006 | 6.078 | 6.216 | 6.078 | 6.154 | 234,983 | +0.06(+1.01%) |
Mar 20, 2006 | 6.216 | 6.216 | 6.024 | 6.093 | 149,523 | -0.12(-1.97%) |
Mar 17, 2006 | 6.246 | 6.308 | 6.170 | 6.216 | 61,322 | -0.08(-1.34%) |
Mar 16, 2006 | 6.400 | 6.400 | 6.285 | 6.300 | 143,521 | -0.06(-0.96%) |
Mar 15, 2006 | 6.277 | 6.430 | 6.269 | 6.361 | 24,529 | +0.12(+1.97%) |
Mar 14, 2006 | 6.262 | 6.262 | 6.208 | 6.239 | 21,397 | -0.03(-0.49%) |
Mar 13, 2006 | 6.361 | 6.361 | 6.185 | 6.269 | 37,706 | -0.11(-1.68%) |
Mar 10, 2006 | 6.446 | 6.446 | 6.331 | 6.377 | 32,096 | -0.08(-1.19%) |
Mar 09, 2006 | 6.415 | 6.469 | 6.407 | 6.453 | 22,571 | +0.02(+0.36%) |
Mar 08, 2006 | 6.446 | 6.453 | 6.369 | 6.430 | 21,006 | -0.02(-0.36%) |
Mar 07, 2006 | 6.392 | 6.507 | 6.369 | 6.453 | 25,703 | -0.02(-0.35%) |
Mar 06, 2006 | 6.461 | 6.499 | 6.415 | 6.476 | 54,799 | +0.03(+0.48%) |
Mar 03, 2006 | 6.545 | 6.568 | 6.438 | 6.446 | 41,490 | -0.09(-1.41%) |
Mar 02, 2006 | 6.538 | 6.538 | 6.392 | 6.538 | 129,560 | +0.05(+0.83%) |
Mar 01, 2006 | 6.392 | 6.499 | 6.331 | 6.484 | 55,320 | +0.10(+1.56%) |
Feb 28, 2006 | 6.292 | 6.384 | 6.262 | 6.384 | 30,791 | +0.09(+1.46%) |
Feb 27, 2006 | 6.223 | 6.292 | 6.208 | 6.292 | 63,540 | +0.08(+1.23%) |
Feb 24, 2006 | 6.193 | 6.254 | 6.170 | 6.216 | 88,983 | +0.01(+0.12%) |
Feb 23, 2006 | 6.262 | 6.262 | 6.185 | 6.208 | 55,320 | -0.05(-0.74%) |
Feb 22, 2006 | 6.139 | 6.323 | 6.139 | 6.254 | 63,801 | +0.09(+1.49%) |
Feb 21, 2006 | 6.323 | 6.323 | 6.139 | 6.162 | 39,925 | -0.08(-1.35%) |
Feb 17, 2006 | 6.116 | 6.269 | 6.116 | 6.246 | 32,487 | +0.11(+1.87%) |
Feb 16, 2006 | 6.193 | 6.193 | 6.055 | 6.131 | 73,978 | -0.05(-0.74%) |
Feb 15, 2006 | 6.323 | 6.323 | 6.162 | 6.177 | 37,185 | -0.11(-1.71%) |
Feb 14, 2006 | 6.231 | 6.323 | 6.200 | 6.285 | 68,498 | +0.17(+2.76%) |
Feb 13, 2006 | 6.277 | 6.277 | 6.017 | 6.116 | 28,312 | -0.13(-2.09%) |
Feb 10, 2006 | 6.446 | 6.446 | 6.231 | 6.246 | 33,009 | -0.20(-3.09%) |
Feb 09, 2006 | 6.300 | 6.522 | 6.300 | 6.446 | 77,892 | +0.08(+1.20%) |
Feb 08, 2006 | 6.300 | 6.392 | 6.170 | 6.369 | 86,112 | +0.08(+1.22%) |
Feb 07, 2006 | 6.200 | 6.346 | 6.177 | 6.292 | 74,500 | +0.10(+1.61%) |
Feb 06, 2006 | 6.177 | 6.262 | 6.124 | 6.193 | 78,936 | +0.03(+0.50%) |
Feb 03, 2006 | 6.131 | 6.185 | 5.978 | 6.162 | 22,571 | +0.02(+0.25%) |
Feb 02, 2006 | 6.208 | 6.277 | 6.086 | 6.147 | 33,792 | -0.10(-1.60%) |