Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.278 | 6.327 | 6.184 | 6.285 | 1,751,330 | -0.03(-0.45%) |
Apr 27, 2006 | 6.338 | 6.370 | 6.222 | 6.313 | 2,678,788 | -0.02(-0.33%) |
Apr 26, 2006 | 6.186 | 6.345 | 6.162 | 6.334 | 2,887,026 | +0.16(+2.52%) |
Apr 25, 2006 | 6.229 | 6.237 | 6.173 | 6.179 | 1,498,776 | -0.07(-1.14%) |
Apr 24, 2006 | 6.205 | 6.274 | 6.164 | 6.250 | 2,690,001 | +0.04(+0.72%) |
Apr 21, 2006 | 6.265 | 6.293 | 6.180 | 6.205 | 3,600,373 | -0.03(-0.42%) |
Apr 20, 2006 | 6.347 | 6.356 | 6.203 | 6.231 | 3,341,411 | -0.14(-2.18%) |
Apr 19, 2006 | 6.336 | 6.370 | 6.312 | 6.370 | 1,396,259 | +0.01(+0.12%) |
Apr 18, 2006 | 6.278 | 6.366 | 6.297 | 6.362 | 1,898,699 | +0.09(+1.37%) |
Apr 17, 2006 | 6.270 | 6.302 | 6.244 | 6.276 | 1,377,037 | -0.01(-0.15%) |
Apr 13, 2006 | 6.325 | 6.356 | 6.276 | 6.285 | 1,072,156 | -0.04(-0.62%) |
Apr 12, 2006 | 6.334 | 6.358 | 6.302 | 6.325 | 1,820,209 | -0.01(-0.15%) |
Apr 11, 2006 | 6.431 | 6.445 | 6.310 | 6.334 | 2,480,162 | -0.08(-1.31%) |
Apr 10, 2006 | 6.386 | 6.420 | 6.313 | 6.418 | 2,166,738 | +0.02(+0.38%) |
Apr 07, 2006 | 6.332 | 6.418 | 6.313 | 6.394 | 2,517,538 | +0.07(+1.19%) |
Apr 06, 2006 | 6.415 | 6.426 | 6.291 | 6.319 | 1,381,308 | -0.09(-1.40%) |
Apr 05, 2006 | 6.405 | 6.433 | 6.375 | 6.409 | 1,430,965 | +0.00(+0.03%) |
Apr 04, 2006 | 6.458 | 6.501 | 6.375 | 6.407 | 2,710,825 | +0.01(+0.21%) |
Apr 03, 2006 | 6.312 | 6.400 | 6.274 | 6.394 | 2,677,720 | +0.06(+1.01%) |
Mar 31, 2006 | 6.313 | 6.355 | 6.282 | 6.330 | 2,156,059 | +0.03(+0.54%) |
Mar 30, 2006 | 6.240 | 6.310 | 6.199 | 6.297 | 1,603,428 | +0.05(+0.87%) |
Mar 29, 2006 | 6.197 | 6.308 | 6.197 | 6.242 | 1,859,721 | +0.06(+1.00%) |
Mar 28, 2006 | 6.182 | 6.212 | 6.179 | 6.180 | 1,847,440 | -0.00(-0.06%) |
Mar 27, 2006 | 6.255 | 6.255 | 6.173 | 6.184 | 1,480,088 | -0.06(-0.99%) |
Mar 24, 2006 | 6.192 | 6.268 | 6.180 | 6.246 | 2,844,844 | +0.06(+1.00%) |
Mar 23, 2006 | 5.971 | 6.237 | 5.971 | 6.184 | 3,174,821 | -0.05(-0.81%) |
Mar 22, 2006 | 6.235 | 6.300 | 6.224 | 6.235 | 3,567,268 | +0.00(+0.06%) |
Mar 21, 2006 | 6.179 | 6.231 | 6.152 | 6.231 | 2,071,162 | +0.05(+0.82%) |
Mar 20, 2006 | 6.197 | 6.207 | 6.104 | 6.180 | 2,097,325 | -0.03(-0.54%) |
Mar 17, 2006 | 6.218 | 6.237 | 6.160 | 6.214 | 2,356,287 | -0.01(-0.18%) |
Mar 16, 2006 | 6.250 | 6.261 | 6.199 | 6.225 | 2,617,919 | -0.01(-0.18%) |
Mar 15, 2006 | 6.297 | 6.298 | 6.190 | 6.237 | 2,775,432 | -0.06(-0.95%) |
Mar 14, 2006 | 6.353 | 6.368 | 6.295 | 6.297 | 2,602,969 | -0.07(-1.12%) |
Mar 13, 2006 | 6.368 | 6.441 | 6.368 | 6.368 | 1,851,178 | -0.00(-0.03%) |
Mar 10, 2006 | 6.368 | 6.392 | 6.343 | 6.370 | 1,926,464 | +0.02(+0.29%) |
Mar 09, 2006 | 6.325 | 6.396 | 6.323 | 6.351 | 1,132,491 | +0.01(+0.21%) |
Mar 08, 2006 | 6.283 | 6.368 | 6.276 | 6.338 | 1,416,015 | +0.01(+0.18%) |
Mar 07, 2006 | 6.312 | 6.355 | 6.308 | 6.327 | 1,073,758 | -0.00(-0.06%) |
Mar 06, 2006 | 6.358 | 6.385 | 6.295 | 6.330 | 851,104 | -0.04(-0.71%) |
Mar 03, 2006 | 6.366 | 6.415 | 6.360 | 6.375 | 1,295,878 | -0.02(-0.32%) |
Mar 02, 2006 | 6.381 | 6.415 | 6.355 | 6.396 | 1,956,364 | -0.01(-0.15%) |
Mar 01, 2006 | 6.471 | 6.508 | 6.398 | 6.405 | 2,004,419 | -0.04(-0.67%) |
Feb 28, 2006 | 6.368 | 6.458 | 6.308 | 6.448 | 3,354,759 | +0.08(+1.26%) |
Feb 27, 2006 | 6.602 | 6.774 | 6.310 | 6.368 | 7,295,788 | -0.09(-1.33%) |
Feb 24, 2006 | 6.482 | 6.518 | 6.448 | 6.454 | 2,780,237 | -0.07(-1.01%) |
Feb 23, 2006 | 6.512 | 6.557 | 6.503 | 6.519 | 791,836 | +0.02(+0.29%) |
Feb 22, 2006 | 6.518 | 6.548 | 6.488 | 6.501 | 1,197,098 | +0.02(+0.26%) |
Feb 21, 2006 | 6.518 | 6.540 | 6.473 | 6.484 | 925,856 | -0.05(-0.72%) |
Feb 17, 2006 | 6.508 | 6.538 | 6.480 | 6.531 | 637,527 | +0.03(+0.46%) |
Feb 16, 2006 | 6.445 | 6.508 | 6.431 | 6.501 | 516,322 | +0.08(+1.28%) |
Feb 15, 2006 | 6.431 | 6.435 | 6.342 | 6.418 | 1,162,926 | -0.01(-0.17%) |
Feb 14, 2006 | 6.415 | 6.452 | 6.373 | 6.430 | 627,382 | -0.00(-0.03%) |
Feb 13, 2006 | 6.386 | 6.469 | 6.368 | 6.431 | 742,179 | +0.03(+0.47%) |
Feb 10, 2006 | 6.385 | 6.426 | 6.366 | 6.401 | 1,020,897 | -0.01(-0.09%) |
Feb 09, 2006 | 6.388 | 6.460 | 6.388 | 6.407 | 1,262,239 | +0.01(+0.21%) |
Feb 08, 2006 | 6.415 | 6.428 | 6.373 | 6.394 | 1,057,205 | -0.00(-0.03%) |
Feb 07, 2006 | 6.418 | 6.489 | 6.379 | 6.396 | 816,931 | -0.04(-0.64%) |
Feb 06, 2006 | 6.527 | 6.572 | 6.437 | 6.437 | 1,500,378 | -0.07(-1.09%) |
Feb 03, 2006 | 6.452 | 6.555 | 6.446 | 6.508 | 1,825,548 | +0.05(+0.84%) |
Feb 02, 2006 | 6.274 | 6.461 | 6.274 | 6.454 | 1,797,783 | +0.16(+2.53%) |