Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.322 | 6.322 | 6.256 | 6.315 | 5,044,403 | -0.01(-0.21%) |
Apr 27, 2006 | 6.263 | 6.342 | 6.230 | 6.329 | 6,208,344 | +0.05(+0.73%) |
Apr 26, 2006 | 6.249 | 6.315 | 6.249 | 6.282 | 2,781,900 | +0.01(+0.11%) |
Apr 25, 2006 | 6.276 | 6.309 | 6.236 | 6.276 | 2,466,226 | +0.01(+0.21%) |
Apr 24, 2006 | 6.236 | 6.276 | 6.216 | 6.263 | 3,671,731 | +0.03(+0.42%) |
Apr 21, 2006 | 6.256 | 6.256 | 6.184 | 6.236 | 4,978,568 | +0.01(+0.11%) |
Apr 20, 2006 | 6.203 | 6.243 | 6.164 | 6.230 | 3,276,419 | +0.04(+0.64%) |
Apr 19, 2006 | 6.210 | 6.230 | 6.164 | 6.190 | 5,969,427 | -0.02(-0.32%) |
Apr 18, 2006 | 6.164 | 6.243 | 6.111 | 6.210 | 3,331,332 | +0.05(+0.86%) |
Apr 17, 2006 | 6.210 | 6.210 | 6.137 | 6.157 | 3,587,845 | -0.05(-0.74%) |
Apr 13, 2006 | 6.236 | 6.236 | 6.190 | 6.203 | 3,498,953 | -0.03(-0.53%) |
Apr 12, 2006 | 6.263 | 6.263 | 6.216 | 6.236 | 5,009,513 | -0.03(-0.53%) |
Apr 11, 2006 | 6.322 | 6.322 | 6.256 | 6.269 | 2,633,544 | +0.01(+0.21%) |
Apr 10, 2006 | 6.216 | 6.263 | 6.190 | 6.256 | 2,236,563 | +0.03(+0.42%) |
Apr 07, 2006 | 6.249 | 6.329 | 6.177 | 6.230 | 3,456,631 | -0.09(-1.36%) |
Apr 06, 2006 | 6.289 | 6.322 | 6.249 | 6.315 | 2,421,780 | +0.03(+0.42%) |
Apr 05, 2006 | 6.342 | 6.348 | 6.256 | 6.289 | 8,255,291 | -0.07(-1.14%) |
Apr 04, 2006 | 6.315 | 6.388 | 6.309 | 6.362 | 4,162,610 | -0.05(-0.72%) |
Apr 03, 2006 | 6.408 | 6.460 | 6.335 | 6.408 | 3,604,531 | +0.11(+1.67%) |
Mar 31, 2006 | 6.263 | 6.342 | 6.249 | 6.302 | 4,022,901 | +0.03(+0.53%) |
Mar 30, 2006 | 6.401 | 6.467 | 6.263 | 6.269 | 7,213,007 | -0.18(-2.86%) |
Mar 29, 2006 | 6.533 | 6.559 | 6.408 | 6.454 | 3,353,934 | -0.08(-1.21%) |
Mar 28, 2006 | 6.625 | 6.632 | 6.414 | 6.533 | 8,274,556 | -0.09(-1.39%) |
Mar 27, 2006 | 6.823 | 6.836 | 6.625 | 6.625 | 3,734,077 | -0.26(-3.74%) |
Mar 24, 2006 | 6.750 | 6.889 | 6.731 | 6.882 | 3,316,618 | +0.11(+1.56%) |
Mar 23, 2006 | 6.797 | 6.823 | 6.731 | 6.777 | 4,960,516 | -0.10(-1.44%) |
Mar 22, 2006 | 6.540 | 7.060 | 6.540 | 6.876 | 10,004,919 | +0.38(+5.78%) |
Mar 21, 2006 | 6.757 | 6.803 | 6.414 | 6.500 | 9,433,340 | -0.25(-3.71%) |
Mar 20, 2006 | 6.665 | 6.764 | 6.652 | 6.750 | 2,143,575 | +0.09(+1.29%) |
Mar 17, 2006 | 6.731 | 6.731 | 6.572 | 6.665 | 4,072,656 | +0.00(+0.00%) |
Mar 16, 2006 | 6.750 | 6.750 | 6.553 | 6.665 | 5,871,433 | -0.11(-1.56%) |
Mar 15, 2006 | 6.592 | 6.803 | 6.592 | 6.770 | 3,292,802 | +0.16(+2.39%) |
Mar 14, 2006 | 6.579 | 6.632 | 6.540 | 6.612 | 6,804,498 | +0.00(+0.00%) |
Mar 13, 2006 | 6.704 | 6.750 | 6.579 | 6.612 | 6,199,546 | -0.05(-0.69%) |
Mar 10, 2006 | 6.540 | 6.665 | 6.520 | 6.658 | 13,053,496 | +0.13(+1.92%) |
Mar 09, 2006 | 6.599 | 6.605 | 6.526 | 6.533 | 4,531,983 | -0.07(-1.10%) |
Mar 08, 2006 | 6.625 | 6.652 | 6.559 | 6.605 | 4,316,427 | -0.05(-0.79%) |
Mar 07, 2006 | 6.665 | 6.671 | 6.605 | 6.658 | 2,476,845 | -0.01(-0.10%) |
Mar 06, 2006 | 6.750 | 6.790 | 6.652 | 6.665 | 1,533,314 | -0.10(-1.46%) |
Mar 03, 2006 | 6.843 | 6.849 | 6.691 | 6.764 | 2,892,787 | -0.13(-1.82%) |
Mar 02, 2006 | 6.856 | 6.902 | 6.757 | 6.889 | 4,229,962 | -0.02(-0.29%) |
Mar 01, 2006 | 6.830 | 6.935 | 6.830 | 6.909 | 5,282,257 | +0.08(+1.16%) |
Feb 28, 2006 | 6.961 | 6.955 | 6.816 | 6.830 | 2,117,180 | -0.13(-1.89%) |
Feb 27, 2006 | 6.981 | 7.021 | 6.909 | 6.961 | 3,027,339 | +0.03(+0.48%) |
Feb 24, 2006 | 6.810 | 6.948 | 6.737 | 6.928 | 12,238,297 | +0.15(+2.14%) |
Feb 23, 2006 | 6.592 | 6.797 | 6.526 | 6.783 | 6,038,751 | +0.18(+2.80%) |
Feb 22, 2006 | 6.579 | 6.638 | 6.546 | 6.599 | 2,740,184 | +0.07(+1.11%) |
Feb 21, 2006 | 6.652 | 6.718 | 6.507 | 6.526 | 2,139,479 | -0.08(-1.20%) |
Feb 17, 2006 | 6.592 | 6.625 | 6.566 | 6.605 | 1,986,269 | +0.01(+0.20%) |
Feb 16, 2006 | 6.619 | 6.658 | 6.572 | 6.592 | 1,845,043 | -0.03(-0.50%) |
Feb 15, 2006 | 6.658 | 6.724 | 6.586 | 6.625 | 3,295,381 | -0.03(-0.50%) |
Feb 14, 2006 | 6.625 | 6.750 | 6.572 | 6.658 | 1,855,055 | +0.01(+0.20%) |
Feb 13, 2006 | 6.599 | 6.645 | 6.559 | 6.645 | 1,946,526 | +0.06(+0.90%) |
Feb 10, 2006 | 6.572 | 6.625 | 6.533 | 6.586 | 1,873,713 | +0.00(+0.00%) |
Feb 09, 2006 | 6.586 | 6.645 | 6.572 | 6.586 | 3,773,973 | -0.01(-0.10%) |
Feb 08, 2006 | 6.513 | 6.599 | 6.460 | 6.592 | 2,851,223 | +0.09(+1.42%) |
Feb 07, 2006 | 6.513 | 6.553 | 6.460 | 6.500 | 3,002,006 | -0.03(-0.40%) |
Feb 06, 2006 | 6.553 | 6.572 | 6.480 | 6.526 | 4,752,848 | +0.03(+0.41%) |
Feb 03, 2006 | 6.474 | 6.520 | 6.414 | 6.500 | 4,505,285 | -0.04(-0.60%) |
Feb 02, 2006 | 6.711 | 6.711 | 6.520 | 6.540 | 4,201,899 | -0.16(-2.36%) |