Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.309 | 6.489 | 6.201 | 6.390 | 644,408 | +0.05(+0.85%) |
Apr 27, 2006 | 6.687 | 6.750 | 6.138 | 6.336 | 1,385,033 | -0.44(-6.51%) |
Apr 26, 2006 | 6.714 | 6.840 | 6.705 | 6.777 | 533,303 | +0.04(+0.67%) |
Apr 25, 2006 | 6.930 | 6.975 | 6.615 | 6.732 | 869,617 | -0.11(-1.58%) |
Apr 24, 2006 | 7.020 | 7.038 | 6.759 | 6.840 | 607,188 | -0.16(-2.31%) |
Apr 21, 2006 | 6.912 | 7.011 | 6.804 | 7.002 | 612,743 | +0.18(+2.64%) |
Apr 20, 2006 | 6.930 | 6.966 | 6.660 | 6.822 | 749,735 | -0.06(-0.92%) |
Apr 19, 2006 | 6.813 | 6.966 | 6.615 | 6.885 | 914,726 | +0.07(+1.06%) |
Apr 18, 2006 | 6.822 | 7.020 | 6.696 | 6.813 | 1,582,355 | +0.07(+1.07%) |
Apr 17, 2006 | 6.615 | 6.813 | 6.615 | 6.741 | 739,736 | +0.13(+1.90%) |
Apr 13, 2006 | 6.651 | 6.876 | 6.543 | 6.615 | 884,283 | -0.04(-0.54%) |
Apr 12, 2006 | 6.516 | 6.651 | 6.390 | 6.651 | 630,409 | +0.13(+2.07%) |
Apr 11, 2006 | 6.759 | 6.885 | 6.363 | 6.516 | 1,317,259 | -0.23(-3.34%) |
Apr 10, 2006 | 6.615 | 6.885 | 6.615 | 6.741 | 1,256,262 | +0.18(+2.74%) |
Apr 07, 2006 | 6.516 | 6.750 | 6.300 | 6.561 | 1,317,370 | +0.08(+1.25%) |
Apr 06, 2006 | 6.093 | 6.516 | 6.075 | 6.480 | 1,504,804 | +0.41(+6.82%) |
Apr 05, 2006 | 6.066 | 6.165 | 5.985 | 6.066 | 527,192 | +0.00(+0.00%) |
Apr 04, 2006 | 6.012 | 6.156 | 5.949 | 6.066 | 442,864 | -0.08(-1.32%) |
Apr 03, 2006 | 6.030 | 6.282 | 5.994 | 6.147 | 733,958 | +0.15(+2.55%) |
Mar 31, 2006 | 6.075 | 6.102 | 5.850 | 5.994 | 773,067 | -0.10(-1.62%) |
Mar 30, 2006 | 6.174 | 6.210 | 6.084 | 6.093 | 560,746 | -0.15(-2.45%) |
Mar 29, 2006 | 6.291 | 6.345 | 6.183 | 6.246 | 606,410 | -0.05(-0.72%) |
Mar 28, 2006 | 6.075 | 6.390 | 6.003 | 6.291 | 1,043,163 | +0.29(+4.80%) |
Mar 27, 2006 | 6.102 | 6.102 | 5.940 | 6.003 | 371,756 | -0.04(-0.60%) |
Mar 24, 2006 | 6.156 | 6.210 | 5.985 | 6.039 | 401,310 | -0.07(-1.18%) |
Mar 23, 2006 | 5.850 | 6.120 | 5.850 | 6.111 | 624,187 | +0.27(+4.62%) |
Mar 22, 2006 | 5.724 | 5.895 | 5.634 | 5.841 | 367,757 | +0.08(+1.41%) |
Mar 21, 2006 | 5.598 | 5.832 | 5.535 | 5.760 | 429,309 | +0.13(+2.40%) |
Mar 20, 2006 | 5.733 | 5.760 | 5.508 | 5.625 | 374,645 | -0.06(-1.11%) |
Mar 17, 2006 | 5.814 | 5.823 | 5.661 | 5.688 | 286,095 | -0.14(-2.32%) |
Mar 16, 2006 | 5.715 | 5.823 | 5.490 | 5.823 | 539,303 | +0.12(+2.05%) |
Mar 15, 2006 | 5.679 | 5.715 | 5.535 | 5.706 | 312,093 | +0.03(+0.48%) |
Mar 14, 2006 | 5.661 | 5.715 | 5.553 | 5.679 | 335,203 | +0.02(+0.32%) |
Mar 13, 2006 | 5.400 | 5.670 | 5.310 | 5.661 | 543,414 | +0.35(+6.61%) |
Mar 10, 2006 | 5.454 | 5.580 | 5.085 | 5.310 | 1,011,832 | -0.27(-4.84%) |
Mar 09, 2006 | 5.427 | 5.706 | 5.400 | 5.580 | 1,205,710 | +0.16(+2.99%) |
Mar 08, 2006 | 6.021 | 6.021 | 5.409 | 5.418 | 1,922,225 | -0.61(-10.15%) |
Mar 07, 2006 | 6.345 | 6.371 | 5.967 | 6.030 | 718,626 | -0.25(-4.01%) |
Mar 06, 2006 | 6.390 | 6.390 | 6.120 | 6.282 | 1,042,497 | -0.11(-1.69%) |
Mar 03, 2006 | 6.300 | 6.471 | 6.291 | 6.390 | 1,013,943 | +0.10(+1.57%) |
Mar 02, 2006 | 6.120 | 6.300 | 6.120 | 6.291 | 688,294 | +0.17(+2.79%) |
Mar 01, 2006 | 5.850 | 6.120 | 5.760 | 6.120 | 867,284 | +0.23(+3.82%) |
Feb 28, 2006 | 5.814 | 5.931 | 5.832 | 5.895 | 649,296 | +0.08(+1.39%) |
Feb 27, 2006 | 5.841 | 5.850 | 5.787 | 5.814 | 416,754 | +0.04(+0.62%) |
Feb 24, 2006 | 5.868 | 5.994 | 5.778 | 5.778 | 789,511 | +0.00(+0.00%) |
Feb 23, 2006 | 5.859 | 5.940 | 5.670 | 5.778 | 576,745 | -0.15(-2.58%) |
Feb 22, 2006 | 6.057 | 6.084 | 5.805 | 5.931 | 573,856 | -0.14(-2.37%) |
Feb 21, 2006 | 6.246 | 6.246 | 6.030 | 6.075 | 931,170 | +0.14(+2.27%) |
Feb 17, 2006 | 6.030 | 6.075 | 5.850 | 5.940 | 823,509 | +0.00(+0.00%) |
Feb 16, 2006 | 5.670 | 5.940 | 5.670 | 5.940 | 839,397 | +0.36(+6.45%) |
Feb 15, 2006 | 5.445 | 5.715 | 5.409 | 5.580 | 891,061 | +0.02(+0.32%) |
Feb 14, 2006 | 5.715 | 5.715 | 5.418 | 5.562 | 1,007,610 | -0.15(-2.68%) |
Feb 13, 2006 | 5.733 | 5.841 | 5.517 | 5.715 | 1,008,499 | +0.03(+0.47%) |
Feb 10, 2006 | 5.985 | 5.985 | 5.400 | 5.688 | 1,460,362 | -0.32(-5.25%) |
Feb 09, 2006 | 6.048 | 6.300 | 5.877 | 6.003 | 1,176,711 | -0.03(-0.45%) |
Feb 08, 2006 | 6.264 | 6.264 | 5.670 | 6.030 | 2,573,078 | -0.26(-4.15%) |
Feb 07, 2006 | 6.588 | 6.615 | 6.165 | 6.291 | 1,642,796 | -0.28(-4.25%) |
Feb 06, 2006 | 6.525 | 6.741 | 6.327 | 6.570 | 2,502,637 | +0.34(+5.49%) |
Feb 03, 2006 | 5.760 | 6.228 | 5.625 | 6.228 | 1,318,481 | +0.47(+8.13%) |
Feb 02, 2006 | 5.787 | 5.796 | 5.589 | 5.760 | 1,391,255 | -0.03(-0.47%) |