Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.326 | 6.326 | 6.260 | 6.319 | 5,041,536 | -0.01(-0.21%) |
Apr 27, 2006 | 6.266 | 6.345 | 6.233 | 6.332 | 6,204,816 | +0.05(+0.73%) |
Apr 26, 2006 | 6.253 | 6.319 | 6.253 | 6.286 | 2,780,319 | +0.01(+0.10%) |
Apr 25, 2006 | 6.279 | 6.312 | 6.240 | 6.279 | 2,464,825 | +0.01(+0.21%) |
Apr 24, 2006 | 6.240 | 6.279 | 6.220 | 6.266 | 3,669,645 | +0.03(+0.42%) |
Apr 21, 2006 | 6.260 | 6.260 | 6.187 | 6.240 | 4,975,739 | +0.01(+0.11%) |
Apr 20, 2006 | 6.207 | 6.246 | 6.167 | 6.233 | 3,274,558 | +0.04(+0.64%) |
Apr 19, 2006 | 6.213 | 6.233 | 6.167 | 6.194 | 5,966,035 | -0.02(-0.32%) |
Apr 18, 2006 | 6.167 | 6.246 | 6.114 | 6.213 | 3,329,439 | +0.05(+0.86%) |
Apr 17, 2006 | 6.213 | 6.213 | 6.141 | 6.161 | 3,585,807 | -0.05(-0.74%) |
Apr 13, 2006 | 6.240 | 6.240 | 6.194 | 6.207 | 3,496,965 | -0.03(-0.53%) |
Apr 12, 2006 | 6.266 | 6.266 | 6.220 | 6.240 | 5,006,667 | -0.03(-0.53%) |
Apr 11, 2006 | 6.326 | 6.326 | 6.260 | 6.273 | 2,632,047 | +0.01(+0.21%) |
Apr 10, 2006 | 6.220 | 6.266 | 6.194 | 6.260 | 2,235,292 | +0.03(+0.42%) |
Apr 07, 2006 | 6.253 | 6.332 | 6.180 | 6.233 | 3,454,667 | -0.09(-1.36%) |
Apr 06, 2006 | 6.293 | 6.326 | 6.253 | 6.319 | 2,420,404 | +0.03(+0.42%) |
Apr 05, 2006 | 6.345 | 6.352 | 6.260 | 6.293 | 8,250,600 | -0.07(-1.14%) |
Apr 04, 2006 | 6.319 | 6.392 | 6.312 | 6.365 | 4,160,245 | -0.05(-0.72%) |
Apr 03, 2006 | 6.411 | 6.464 | 6.339 | 6.411 | 3,602,483 | +0.11(+1.67%) |
Mar 31, 2006 | 6.266 | 6.345 | 6.253 | 6.306 | 4,020,615 | +0.03(+0.53%) |
Mar 30, 2006 | 6.405 | 6.471 | 6.266 | 6.273 | 7,208,909 | -0.18(-2.86%) |
Mar 29, 2006 | 6.537 | 6.563 | 6.411 | 6.457 | 3,352,029 | -0.08(-1.21%) |
Mar 28, 2006 | 6.629 | 6.636 | 6.418 | 6.537 | 8,269,854 | -0.09(-1.39%) |
Mar 27, 2006 | 6.827 | 6.840 | 6.629 | 6.629 | 3,731,956 | -0.26(-3.74%) |
Mar 24, 2006 | 6.754 | 6.893 | 6.735 | 6.886 | 3,314,733 | +0.11(+1.56%) |
Mar 23, 2006 | 6.800 | 6.827 | 6.735 | 6.781 | 4,957,698 | -0.10(-1.44%) |
Mar 22, 2006 | 6.543 | 7.064 | 6.543 | 6.880 | 9,999,234 | +0.38(+5.78%) |
Mar 21, 2006 | 6.761 | 6.807 | 6.418 | 6.504 | 9,427,980 | -0.25(-3.71%) |
Mar 20, 2006 | 6.669 | 6.768 | 6.655 | 6.754 | 2,142,357 | +0.09(+1.29%) |
Mar 17, 2006 | 6.735 | 6.735 | 6.576 | 6.669 | 4,070,342 | +0.00(+0.00%) |
Mar 16, 2006 | 6.754 | 6.754 | 6.556 | 6.669 | 5,868,097 | -0.11(-1.56%) |
Mar 15, 2006 | 6.596 | 6.807 | 6.596 | 6.774 | 3,290,931 | +0.16(+2.39%) |
Mar 14, 2006 | 6.583 | 6.636 | 6.543 | 6.616 | 6,800,631 | +0.00(+0.00%) |
Mar 13, 2006 | 6.708 | 6.754 | 6.583 | 6.616 | 6,196,023 | -0.05(-0.69%) |
Mar 10, 2006 | 6.543 | 6.669 | 6.523 | 6.662 | 13,046,079 | +0.13(+1.92%) |
Mar 09, 2006 | 6.603 | 6.609 | 6.530 | 6.537 | 4,529,408 | -0.07(-1.10%) |
Mar 08, 2006 | 6.629 | 6.655 | 6.563 | 6.609 | 4,313,975 | -0.05(-0.79%) |
Mar 07, 2006 | 6.669 | 6.675 | 6.609 | 6.662 | 2,475,437 | -0.01(-0.10%) |
Mar 06, 2006 | 6.754 | 6.794 | 6.655 | 6.669 | 1,532,442 | -0.10(-1.46%) |
Mar 03, 2006 | 6.847 | 6.853 | 6.695 | 6.768 | 2,891,144 | -0.13(-1.82%) |
Mar 02, 2006 | 6.860 | 6.906 | 6.761 | 6.893 | 4,227,559 | -0.02(-0.29%) |
Mar 01, 2006 | 6.833 | 6.939 | 6.833 | 6.913 | 5,279,256 | +0.08(+1.16%) |
Feb 28, 2006 | 6.965 | 6.959 | 6.820 | 6.833 | 2,115,977 | -0.13(-1.89%) |
Feb 27, 2006 | 6.985 | 7.025 | 6.913 | 6.965 | 3,025,619 | +0.03(+0.48%) |
Feb 24, 2006 | 6.814 | 6.952 | 6.741 | 6.932 | 12,231,343 | +0.15(+2.14%) |
Feb 23, 2006 | 6.596 | 6.800 | 6.530 | 6.787 | 6,035,320 | +0.18(+2.80%) |
Feb 22, 2006 | 6.583 | 6.642 | 6.550 | 6.603 | 2,738,627 | +0.07(+1.11%) |
Feb 21, 2006 | 6.655 | 6.721 | 6.510 | 6.530 | 2,138,264 | -0.08(-1.20%) |
Feb 17, 2006 | 6.596 | 6.629 | 6.570 | 6.609 | 1,985,141 | +0.01(+0.20%) |
Feb 16, 2006 | 6.622 | 6.662 | 6.576 | 6.596 | 1,843,995 | -0.03(-0.50%) |
Feb 15, 2006 | 6.662 | 6.728 | 6.589 | 6.629 | 3,293,508 | -0.03(-0.50%) |
Feb 14, 2006 | 6.629 | 6.754 | 6.576 | 6.662 | 1,854,001 | +0.01(+0.20%) |
Feb 13, 2006 | 6.603 | 6.649 | 6.563 | 6.649 | 1,945,420 | +0.06(+0.90%) |
Feb 10, 2006 | 6.576 | 6.629 | 6.537 | 6.589 | 1,872,648 | +0.00(+0.00%) |
Feb 09, 2006 | 6.589 | 6.649 | 6.576 | 6.589 | 3,771,828 | -0.01(-0.10%) |
Feb 08, 2006 | 6.517 | 6.603 | 6.464 | 6.596 | 2,849,603 | +0.09(+1.42%) |
Feb 07, 2006 | 6.517 | 6.556 | 6.464 | 6.504 | 3,000,301 | -0.03(-0.40%) |
Feb 06, 2006 | 6.556 | 6.576 | 6.484 | 6.530 | 4,750,148 | +0.03(+0.41%) |
Feb 03, 2006 | 6.477 | 6.523 | 6.418 | 6.504 | 4,502,725 | -0.04(-0.60%) |
Feb 02, 2006 | 6.715 | 6.715 | 6.523 | 6.543 | 4,199,511 | -0.16(-2.36%) |