Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.566 | 6.670 | 6.493 | 6.640 | 5,984,048 | +0.08(+1.16%) |
Apr 27, 2006 | 6.451 | 6.629 | 6.425 | 6.564 | 6,510,098 | +0.12(+1.88%) |
Apr 26, 2006 | 6.482 | 6.490 | 6.395 | 6.443 | 3,880,213 | -0.02(-0.30%) |
Apr 25, 2006 | 6.373 | 6.512 | 6.371 | 6.462 | 5,227,921 | +0.09(+1.43%) |
Apr 24, 2006 | 6.378 | 6.449 | 6.308 | 6.371 | 4,946,461 | -0.04(-0.61%) |
Apr 21, 2006 | 6.597 | 6.597 | 6.376 | 6.410 | 6,973,848 | -0.15(-2.31%) |
Apr 20, 2006 | 6.551 | 6.631 | 6.501 | 6.562 | 3,079,320 | +0.00(+0.00%) |
Apr 19, 2006 | 6.497 | 6.581 | 6.475 | 6.562 | 5,153,600 | +0.07(+1.10%) |
Apr 18, 2006 | 6.395 | 6.534 | 6.410 | 6.490 | 3,927,165 | +0.10(+1.49%) |
Apr 17, 2006 | 6.419 | 6.464 | 6.343 | 6.395 | 3,373,308 | -0.03(-0.51%) |
Apr 13, 2006 | 6.384 | 6.501 | 6.371 | 6.428 | 4,334,383 | +0.05(+0.75%) |
Apr 12, 2006 | 6.406 | 6.447 | 6.371 | 6.380 | 3,704,715 | -0.03(-0.41%) |
Apr 11, 2006 | 6.482 | 6.491 | 6.384 | 6.406 | 3,066,686 | -0.02(-0.34%) |
Apr 10, 2006 | 6.519 | 6.558 | 6.395 | 6.428 | 4,304,154 | -0.11(-1.72%) |
Apr 07, 2006 | 6.536 | 6.655 | 6.493 | 6.540 | 3,783,909 | +0.00(+0.03%) |
Apr 06, 2006 | 6.393 | 6.551 | 6.378 | 6.538 | 7,931,720 | +0.23(+3.71%) |
Apr 05, 2006 | 6.276 | 6.311 | 6.213 | 6.304 | 6,052,794 | +0.01(+0.14%) |
Apr 04, 2006 | 6.298 | 6.337 | 6.233 | 6.295 | 5,193,760 | +0.05(+0.83%) |
Apr 03, 2006 | 6.332 | 6.380 | 6.209 | 6.243 | 7,079,575 | -0.08(-1.30%) |
Mar 31, 2006 | 6.328 | 6.363 | 6.311 | 6.326 | 3,750,329 | +0.01(+0.10%) |
Mar 30, 2006 | 6.337 | 6.391 | 6.278 | 6.319 | 4,820,153 | +0.03(+0.45%) |
Mar 29, 2006 | 6.243 | 6.339 | 6.241 | 6.291 | 4,479,347 | +0.04(+0.62%) |
Mar 28, 2006 | 6.269 | 6.295 | 6.224 | 6.252 | 6,095,054 | +0.00(+0.00%) |
Mar 27, 2006 | 6.269 | 6.274 | 6.230 | 6.252 | 7,979,914 | -0.02(-0.28%) |
Mar 24, 2006 | 6.246 | 6.272 | 6.209 | 6.269 | 4,635,976 | +0.05(+0.77%) |
Mar 23, 2006 | 6.077 | 6.265 | 6.074 | 6.222 | 6,696,523 | +0.12(+1.92%) |
Mar 22, 2006 | 6.020 | 6.129 | 6.003 | 6.105 | 5,730,714 | +0.05(+0.86%) |
Mar 21, 2006 | 6.014 | 6.148 | 5.964 | 6.053 | 6,395,867 | +0.00(+0.07%) |
Mar 20, 2006 | 5.977 | 6.064 | 5.962 | 6.048 | 6,363,616 | +0.10(+1.64%) |
Mar 17, 2006 | 6.022 | 6.055 | 5.944 | 5.951 | 7,771,483 | -0.08(-1.26%) |
Mar 16, 2006 | 6.146 | 6.150 | 6.009 | 6.027 | 6,130,188 | -0.08(-1.38%) |
Mar 15, 2006 | 6.092 | 6.155 | 5.868 | 6.111 | 10,752,017 | +0.04(+0.64%) |
Mar 14, 2006 | 6.035 | 6.077 | 5.938 | 6.072 | 5,897,781 | +0.03(+0.57%) |
Mar 13, 2006 | 6.077 | 6.100 | 5.988 | 6.038 | 5,305,804 | +0.00(+0.04%) |
Mar 10, 2006 | 5.992 | 6.122 | 5.955 | 6.035 | 4,062,964 | +0.05(+0.91%) |
Mar 09, 2006 | 6.129 | 6.137 | 5.970 | 5.981 | 3,570,226 | -0.13(-2.09%) |
Mar 08, 2006 | 6.116 | 6.159 | 6.042 | 6.109 | 3,709,722 | -0.01(-0.18%) |
Mar 07, 2006 | 6.068 | 6.131 | 6.042 | 6.120 | 2,856,114 | +0.03(+0.46%) |
Mar 06, 2006 | 6.135 | 6.183 | 6.059 | 6.092 | 2,436,215 | -0.05(-0.88%) |
Mar 03, 2006 | 6.100 | 6.243 | 6.061 | 6.146 | 3,231,566 | -0.02(-0.25%) |
Mar 02, 2006 | 6.144 | 6.196 | 6.064 | 6.161 | 3,724,198 | -0.04(-0.66%) |
Mar 01, 2006 | 6.168 | 6.207 | 6.116 | 6.202 | 3,956,269 | +0.07(+1.06%) |
Feb 28, 2006 | 6.170 | 6.178 | 6.074 | 6.137 | 4,513,046 | -0.03(-0.53%) |
Feb 27, 2006 | 6.122 | 6.174 | 6.081 | 6.170 | 3,615,836 | +0.08(+1.32%) |
Feb 24, 2006 | 6.070 | 6.090 | 5.890 | 6.090 | 6,534,162 | +0.04(+0.64%) |
Feb 23, 2006 | 6.120 | 6.152 | 6.046 | 6.051 | 5,169,714 | -0.06(-0.96%) |
Feb 22, 2006 | 5.905 | 6.168 | 5.881 | 6.109 | 8,228,574 | +0.32(+5.54%) |
Feb 21, 2006 | 5.936 | 5.936 | 5.756 | 5.788 | 3,404,253 | -0.11(-1.84%) |
Feb 17, 2006 | 5.996 | 6.007 | 5.888 | 5.897 | 2,688,982 | -0.07(-1.20%) |
Feb 16, 2006 | 5.977 | 5.990 | 5.903 | 5.968 | 3,874,772 | +0.00(+0.00%) |
Feb 15, 2006 | 5.873 | 5.999 | 5.840 | 5.968 | 3,802,099 | +0.11(+1.81%) |
Feb 14, 2006 | 5.897 | 5.934 | 5.812 | 5.862 | 5,096,680 | -0.01(-0.22%) |
Feb 13, 2006 | 5.888 | 5.927 | 5.821 | 5.875 | 5,135,327 | -0.05(-0.84%) |
Feb 10, 2006 | 5.875 | 5.951 | 5.864 | 5.925 | 7,126,596 | -0.04(-0.73%) |
Feb 09, 2006 | 5.936 | 6.033 | 5.888 | 5.968 | 5,577,735 | +0.06(+1.03%) |
Feb 08, 2006 | 5.929 | 5.951 | 5.875 | 5.907 | 3,019,120 | -0.01(-0.18%) |
Feb 07, 2006 | 5.866 | 5.938 | 5.851 | 5.918 | 4,419,525 | +0.03(+0.59%) |
Feb 06, 2006 | 5.879 | 5.934 | 5.838 | 5.884 | 6,824,934 | -0.01(-0.11%) |
Feb 03, 2006 | 5.977 | 6.042 | 5.864 | 5.890 | 6,935,340 | -0.15(-2.48%) |
Feb 02, 2006 | 6.126 | 6.217 | 5.912 | 6.040 | 18,270,940 | -0.14(-2.31%) |