Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.436 | 6.567 | 6.333 | 6.555 | 47,799 | +0.05(+0.70%) |
Apr 27, 2006 | 6.333 | 6.527 | 6.311 | 6.510 | 10,456 | +0.08(+1.24%) |
Apr 26, 2006 | 6.424 | 6.538 | 6.424 | 6.430 | 12,441 | -0.02(-0.26%) |
Apr 25, 2006 | 6.413 | 6.504 | 6.351 | 6.447 | 39,090 | +0.04(+0.62%) |
Apr 24, 2006 | 6.829 | 6.880 | 6.328 | 6.407 | 97,778 | -0.44(-6.48%) |
Apr 21, 2006 | 7.079 | 7.079 | 6.533 | 6.851 | 48,667 | -0.10(-1.39%) |
Apr 20, 2006 | 7.141 | 7.141 | 6.937 | 6.948 | 10,544 | -0.18(-2.55%) |
Apr 19, 2006 | 6.846 | 7.204 | 6.823 | 7.130 | 159,821 | +0.36(+5.29%) |
Apr 18, 2006 | 6.732 | 6.834 | 6.572 | 6.772 | 90,574 | +0.09(+1.36%) |
Apr 17, 2006 | 6.703 | 6.755 | 6.641 | 6.681 | 17,910 | +0.03(+0.51%) |
Apr 13, 2006 | 6.157 | 6.699 | 6.129 | 6.646 | 182,812 | +0.60(+9.98%) |
Apr 12, 2006 | 5.850 | 6.043 | 5.873 | 6.043 | 22,063 | +0.19(+3.31%) |
Apr 11, 2006 | 5.969 | 5.981 | 5.850 | 5.850 | 13,756 | -0.14(-2.37%) |
Apr 10, 2006 | 5.941 | 6.049 | 5.873 | 5.992 | 16,044 | +0.06(+1.06%) |
Apr 07, 2006 | 6.140 | 6.214 | 5.929 | 5.929 | 13,526 | -0.15(-2.53%) |
Apr 06, 2006 | 5.964 | 6.154 | 5.850 | 6.083 | 14,429 | +0.07(+1.14%) |
Apr 05, 2006 | 6.055 | 6.146 | 5.781 | 6.015 | 39,271 | +0.02(+0.38%) |
Apr 04, 2006 | 6.020 | 6.060 | 5.958 | 5.992 | 41,026 | +0.03(+0.57%) |
Apr 03, 2006 | 5.986 | 6.277 | 5.912 | 5.958 | 36,649 | -0.35(-5.59%) |
Mar 31, 2006 | 6.174 | 6.316 | 6.106 | 6.311 | 38,708 | +0.18(+2.97%) |
Mar 30, 2006 | 6.203 | 6.203 | 6.049 | 6.129 | 29,630 | -0.02(-0.28%) |
Mar 29, 2006 | 5.958 | 6.186 | 5.878 | 6.146 | 23,889 | +0.26(+4.35%) |
Mar 28, 2006 | 6.077 | 6.077 | 5.827 | 5.890 | 25,038 | -0.13(-2.08%) |
Mar 27, 2006 | 6.157 | 6.157 | 5.918 | 6.015 | 79,394 | -0.07(-1.22%) |
Mar 24, 2006 | 5.935 | 6.094 | 5.929 | 6.089 | 19,292 | +0.13(+2.10%) |
Mar 23, 2006 | 5.873 | 6.003 | 5.821 | 5.964 | 21,615 | +0.13(+2.24%) |
Mar 22, 2006 | 5.756 | 5.878 | 5.756 | 5.833 | 30,929 | +0.00(+0.00%) |
Mar 21, 2006 | 5.924 | 5.952 | 5.819 | 5.833 | 29,797 | -0.13(-2.19%) |
Mar 20, 2006 | 6.015 | 6.043 | 5.941 | 5.964 | 24,289 | -0.09(-1.50%) |
Mar 17, 2006 | 6.112 | 6.112 | 6.032 | 6.055 | 121,212 | -0.03(-0.47%) |
Mar 16, 2006 | 6.220 | 6.220 | 5.929 | 6.083 | 108,984 | -0.07(-1.11%) |
Mar 15, 2006 | 6.271 | 6.288 | 6.077 | 6.151 | 22,430 | -0.18(-2.79%) |
Mar 14, 2006 | 6.328 | 6.368 | 6.254 | 6.328 | 26,720 | +0.02(+0.27%) |
Mar 13, 2006 | 6.368 | 6.368 | 6.299 | 6.311 | 3,057 | +0.01(+0.18%) |
Mar 10, 2006 | 6.305 | 6.305 | 6.271 | 6.299 | 10,990 | +0.03(+0.45%) |
Mar 09, 2006 | 6.316 | 6.436 | 6.271 | 6.271 | 23,831 | -0.04(-0.63%) |
Mar 08, 2006 | 6.265 | 6.328 | 6.265 | 6.311 | 11,252 | +0.02(+0.27%) |
Mar 07, 2006 | 6.294 | 6.373 | 6.225 | 6.294 | 25,530 | -0.05(-0.81%) |
Mar 06, 2006 | 6.390 | 6.407 | 6.311 | 6.345 | 8,893 | -0.05(-0.71%) |
Mar 03, 2006 | 6.345 | 6.413 | 6.271 | 6.390 | 7,741 | -0.02(-0.35%) |
Mar 02, 2006 | 6.481 | 6.481 | 6.311 | 6.413 | 15,026 | -0.06(-0.97%) |
Mar 01, 2006 | 6.442 | 6.481 | 6.385 | 6.476 | 17,923 | +0.02(+0.35%) |
Feb 28, 2006 | 6.487 | 6.470 | 6.390 | 6.453 | 8,219 | -0.03(-0.53%) |
Feb 27, 2006 | 6.567 | 6.590 | 6.481 | 6.487 | 8,227 | +0.00(+0.00%) |
Feb 24, 2006 | 6.555 | 6.555 | 6.481 | 6.487 | 6,319 | -0.07(-1.13%) |
Feb 23, 2006 | 6.601 | 6.629 | 6.538 | 6.561 | 13,234 | -0.04(-0.60%) |
Feb 22, 2006 | 6.703 | 6.703 | 6.481 | 6.601 | 5,894 | -0.03(-0.51%) |
Feb 21, 2006 | 6.931 | 6.931 | 6.635 | 6.635 | 14,812 | -0.30(-4.27%) |
Feb 17, 2006 | 7.113 | 7.227 | 6.834 | 6.931 | 88,039 | -0.17(-2.33%) |
Feb 16, 2006 | 6.498 | 7.113 | 6.373 | 7.096 | 20,736 | +0.84(+13.47%) |
Feb 15, 2006 | 6.214 | 6.259 | 6.123 | 6.254 | 6,502 | +0.10(+1.67%) |
Feb 14, 2006 | 6.055 | 6.237 | 5.935 | 6.151 | 10,965 | +0.20(+3.35%) |
Feb 13, 2006 | 6.003 | 6.083 | 5.929 | 5.952 | 6,451 | -0.06(-0.95%) |
Feb 10, 2006 | 6.003 | 6.180 | 5.975 | 6.009 | 3,106 | -0.19(-3.12%) |
Feb 09, 2006 | 6.163 | 6.231 | 6.140 | 6.203 | 5,272 | +0.19(+3.22%) |
Feb 08, 2006 | 5.929 | 6.015 | 5.912 | 6.009 | 7,454 | +0.10(+1.73%) |
Feb 07, 2006 | 6.003 | 6.072 | 5.907 | 5.907 | 7,626 | -0.10(-1.61%) |
Feb 06, 2006 | 6.112 | 6.117 | 5.981 | 6.003 | 13,701 | -0.11(-1.77%) |
Feb 03, 2006 | 6.083 | 6.237 | 6.043 | 6.112 | 6,451 | -0.07(-1.10%) |
Feb 02, 2006 | 6.168 | 6.259 | 6.100 | 6.180 | 16,107 | -0.31(-4.74%) |