Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.766 | 5.879 | 5.713 | 5.818 | 1,180,373 | +0.02(+0.30%) |
Apr 27, 2006 | 5.722 | 5.879 | 5.624 | 5.801 | 1,911,669 | +0.03(+0.61%) |
Apr 26, 2006 | 5.620 | 5.858 | 5.578 | 5.766 | 3,536,943 | +0.15(+2.68%) |
Apr 25, 2006 | 5.921 | 6.237 | 5.558 | 5.615 | 6,081,676 | -0.73(-11.55%) |
Apr 24, 2006 | 6.375 | 6.430 | 6.248 | 6.349 | 1,025,614 | -0.00(-0.07%) |
Apr 21, 2006 | 6.462 | 6.517 | 6.320 | 6.353 | 1,042,928 | -0.11(-1.76%) |
Apr 20, 2006 | 6.244 | 6.478 | 6.244 | 6.467 | 1,257,819 | +0.19(+2.99%) |
Apr 19, 2006 | 6.176 | 6.294 | 6.122 | 6.279 | 823,187 | +0.13(+2.09%) |
Apr 18, 2006 | 6.135 | 6.159 | 6.093 | 6.150 | 1,082,677 | +0.02(+0.25%) |
Apr 17, 2006 | 6.198 | 6.218 | 6.096 | 6.135 | 1,108,735 | -0.08(-1.30%) |
Apr 13, 2006 | 6.146 | 6.279 | 6.039 | 6.216 | 591,739 | +0.08(+1.32%) |
Apr 12, 2006 | 6.047 | 6.178 | 6.010 | 6.135 | 411,719 | +0.09(+1.44%) |
Apr 11, 2006 | 6.135 | 6.196 | 6.006 | 6.047 | 723,563 | -0.06(-1.04%) |
Apr 10, 2006 | 6.360 | 6.362 | 6.091 | 6.111 | 1,033,181 | -0.25(-3.95%) |
Apr 07, 2006 | 6.552 | 6.552 | 6.301 | 6.362 | 785,289 | -0.18(-2.80%) |
Apr 06, 2006 | 6.497 | 6.550 | 6.451 | 6.545 | 671,008 | +0.03(+0.44%) |
Apr 05, 2006 | 6.458 | 6.517 | 6.430 | 6.517 | 744,656 | +0.06(+0.98%) |
Apr 04, 2006 | 6.469 | 6.526 | 6.430 | 6.454 | 738,605 | +0.00(+0.03%) |
Apr 03, 2006 | 6.471 | 6.550 | 6.445 | 6.451 | 1,002,296 | -0.02(-0.30%) |
Mar 31, 2006 | 6.281 | 6.484 | 6.281 | 6.471 | 1,406,948 | +0.14(+2.24%) |
Mar 30, 2006 | 6.222 | 6.362 | 6.207 | 6.329 | 1,369,654 | +0.14(+2.19%) |
Mar 29, 2006 | 6.089 | 6.205 | 6.089 | 6.194 | 836,352 | +0.09(+1.47%) |
Mar 28, 2006 | 6.109 | 6.168 | 6.091 | 6.104 | 495,294 | -0.01(-0.14%) |
Mar 27, 2006 | 6.165 | 6.174 | 6.082 | 6.113 | 611,733 | -0.09(-1.51%) |
Mar 24, 2006 | 6.146 | 6.207 | 6.085 | 6.207 | 478,681 | +0.07(+1.17%) |
Mar 23, 2006 | 6.128 | 6.152 | 6.074 | 6.135 | 951,352 | -0.02(-0.35%) |
Mar 22, 2006 | 6.091 | 6.183 | 6.069 | 6.157 | 562,017 | +0.04(+0.64%) |
Mar 21, 2006 | 6.213 | 6.229 | 6.074 | 6.117 | 887,547 | -0.12(-1.86%) |
Mar 20, 2006 | 6.185 | 6.237 | 6.176 | 6.233 | 741,995 | +0.03(+0.49%) |
Mar 17, 2006 | 6.216 | 6.240 | 6.168 | 6.202 | 1,818,764 | +0.02(+0.39%) |
Mar 16, 2006 | 6.244 | 6.268 | 6.152 | 6.178 | 2,572,279 | -0.07(-1.08%) |
Mar 15, 2006 | 6.242 | 6.277 | 6.183 | 6.246 | 621,585 | -0.01(-0.10%) |
Mar 14, 2006 | 6.220 | 6.264 | 6.178 | 6.253 | 717,847 | +0.04(+0.60%) |
Mar 13, 2006 | 6.277 | 6.331 | 6.207 | 6.216 | 793,877 | -0.02(-0.35%) |
Mar 10, 2006 | 6.207 | 6.270 | 6.194 | 6.237 | 543,732 | +0.02(+0.25%) |
Mar 09, 2006 | 6.176 | 6.259 | 6.113 | 6.222 | 795,765 | +0.05(+0.85%) |
Mar 08, 2006 | 6.246 | 6.246 | 6.159 | 6.170 | 1,319,274 | -0.08(-1.26%) |
Mar 07, 2006 | 6.331 | 6.366 | 6.213 | 6.248 | 1,494,402 | -0.09(-1.34%) |
Mar 06, 2006 | 6.377 | 6.377 | 6.309 | 6.333 | 853,569 | -0.01(-0.14%) |
Mar 03, 2006 | 6.264 | 6.392 | 6.242 | 6.342 | 2,864,464 | +0.06(+0.90%) |
Mar 02, 2006 | 6.255 | 6.303 | 6.222 | 6.285 | 1,079,906 | +0.02(+0.38%) |
Mar 01, 2006 | 6.047 | 6.264 | 6.004 | 6.261 | 1,996,191 | +0.26(+4.25%) |
Feb 28, 2006 | 6.076 | 6.186 | 5.984 | 6.006 | 1,099,235 | -0.07(-1.15%) |
Feb 27, 2006 | 6.093 | 6.200 | 6.058 | 6.076 | 713,299 | -0.02(-0.25%) |
Feb 24, 2006 | 5.999 | 6.109 | 5.999 | 6.091 | 603,721 | +0.08(+1.27%) |
Feb 23, 2006 | 6.067 | 6.076 | 6.004 | 6.015 | 709,992 | -0.09(-1.54%) |
Feb 22, 2006 | 6.058 | 6.133 | 6.004 | 6.109 | 508,343 | +0.09(+1.49%) |
Feb 21, 2006 | 6.096 | 6.157 | 6.004 | 6.019 | 723,682 | -0.09(-1.39%) |
Feb 17, 2006 | 6.194 | 6.205 | 6.091 | 6.104 | 574,462 | -0.07(-1.10%) |
Feb 16, 2006 | 6.176 | 6.264 | 6.146 | 6.172 | 712,712 | +0.01(+0.11%) |
Feb 15, 2006 | 6.120 | 6.205 | 6.091 | 6.165 | 845,311 | +0.02(+0.39%) |
Feb 14, 2006 | 6.137 | 6.196 | 6.015 | 6.141 | 849,181 | +0.04(+0.61%) |
Feb 13, 2006 | 6.130 | 6.205 | 6.104 | 6.104 | 809,941 | -0.07(-1.17%) |
Feb 10, 2006 | 6.076 | 6.198 | 6.054 | 6.176 | 1,695,523 | +0.08(+1.29%) |
Feb 09, 2006 | 6.296 | 6.329 | 6.093 | 6.098 | 1,450,045 | -0.20(-3.22%) |
Feb 08, 2006 | 6.133 | 6.336 | 6.133 | 6.301 | 944,747 | +0.14(+2.30%) |
Feb 07, 2006 | 6.189 | 6.272 | 6.059 | 6.159 | 1,520,799 | -0.06(-0.95%) |
Feb 06, 2006 | 6.178 | 6.244 | 6.135 | 6.218 | 1,185,338 | +0.02(+0.39%) |
Feb 03, 2006 | 6.336 | 6.368 | 6.170 | 6.194 | 1,433,592 | -0.16(-2.48%) |
Feb 02, 2006 | 6.362 | 6.384 | 6.288 | 6.351 | 953,051 | -0.01(-0.14%) |