Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.775 | 5.889 | 5.723 | 5.828 | 1,178,493 | +0.02(+0.30%) |
Apr 27, 2006 | 5.731 | 5.889 | 5.633 | 5.810 | 1,908,624 | +0.03(+0.61%) |
Apr 26, 2006 | 5.629 | 5.867 | 5.587 | 5.775 | 3,531,309 | +0.15(+2.68%) |
Apr 25, 2006 | 5.930 | 6.247 | 5.567 | 5.624 | 6,071,989 | -0.73(-11.55%) |
Apr 24, 2006 | 6.385 | 6.440 | 6.258 | 6.359 | 1,023,981 | -0.00(-0.07%) |
Apr 21, 2006 | 6.473 | 6.527 | 6.330 | 6.363 | 1,041,267 | -0.11(-1.76%) |
Apr 20, 2006 | 6.254 | 6.488 | 6.254 | 6.477 | 1,255,815 | +0.19(+2.99%) |
Apr 19, 2006 | 6.186 | 6.304 | 6.131 | 6.289 | 821,876 | +0.13(+2.09%) |
Apr 18, 2006 | 6.145 | 6.169 | 6.103 | 6.160 | 1,080,953 | +0.02(+0.25%) |
Apr 17, 2006 | 6.208 | 6.228 | 6.105 | 6.145 | 1,106,969 | -0.08(-1.30%) |
Apr 13, 2006 | 6.156 | 6.289 | 6.048 | 6.226 | 590,797 | +0.08(+1.32%) |
Apr 12, 2006 | 6.057 | 6.188 | 6.020 | 6.145 | 411,064 | +0.09(+1.44%) |
Apr 11, 2006 | 6.145 | 6.206 | 6.016 | 6.057 | 722,411 | -0.06(-1.04%) |
Apr 10, 2006 | 6.370 | 6.372 | 6.101 | 6.121 | 1,031,536 | -0.25(-3.95%) |
Apr 07, 2006 | 6.562 | 6.562 | 6.311 | 6.372 | 784,038 | -0.18(-2.80%) |
Apr 06, 2006 | 6.508 | 6.560 | 6.462 | 6.556 | 669,939 | +0.03(+0.44%) |
Apr 05, 2006 | 6.468 | 6.527 | 6.440 | 6.527 | 743,470 | +0.06(+0.98%) |
Apr 04, 2006 | 6.479 | 6.536 | 6.440 | 6.464 | 737,429 | +0.00(+0.03%) |
Apr 03, 2006 | 6.481 | 6.560 | 6.455 | 6.462 | 1,000,699 | -0.02(-0.30%) |
Mar 31, 2006 | 6.291 | 6.494 | 6.291 | 6.481 | 1,404,707 | +0.14(+2.24%) |
Mar 30, 2006 | 6.232 | 6.372 | 6.217 | 6.339 | 1,367,473 | +0.14(+2.19%) |
Mar 29, 2006 | 6.099 | 6.215 | 6.099 | 6.204 | 835,020 | +0.09(+1.47%) |
Mar 28, 2006 | 6.118 | 6.177 | 6.101 | 6.114 | 494,505 | -0.01(-0.14%) |
Mar 27, 2006 | 6.175 | 6.184 | 6.092 | 6.123 | 610,758 | -0.09(-1.51%) |
Mar 24, 2006 | 6.156 | 6.217 | 6.094 | 6.217 | 477,918 | +0.07(+1.17%) |
Mar 23, 2006 | 6.138 | 6.162 | 6.083 | 6.145 | 949,837 | -0.02(-0.35%) |
Mar 22, 2006 | 6.101 | 6.193 | 6.079 | 6.166 | 561,122 | +0.04(+0.64%) |
Mar 21, 2006 | 6.223 | 6.239 | 6.083 | 6.127 | 886,133 | -0.12(-1.86%) |
Mar 20, 2006 | 6.195 | 6.247 | 6.186 | 6.243 | 740,813 | +0.03(+0.49%) |
Mar 17, 2006 | 6.226 | 6.250 | 6.177 | 6.212 | 1,815,867 | +0.02(+0.39%) |
Mar 16, 2006 | 6.254 | 6.278 | 6.162 | 6.188 | 2,568,182 | -0.07(-1.08%) |
Mar 15, 2006 | 6.252 | 6.287 | 6.193 | 6.256 | 620,595 | -0.01(-0.10%) |
Mar 14, 2006 | 6.230 | 6.274 | 6.188 | 6.263 | 716,704 | +0.04(+0.60%) |
Mar 13, 2006 | 6.287 | 6.341 | 6.217 | 6.226 | 792,613 | -0.02(-0.35%) |
Mar 10, 2006 | 6.217 | 6.280 | 6.204 | 6.247 | 542,866 | +0.02(+0.25%) |
Mar 09, 2006 | 6.186 | 6.269 | 6.123 | 6.232 | 794,497 | +0.05(+0.85%) |
Mar 08, 2006 | 6.256 | 6.256 | 6.169 | 6.180 | 1,317,173 | -0.08(-1.26%) |
Mar 07, 2006 | 6.341 | 6.376 | 6.223 | 6.258 | 1,492,022 | -0.09(-1.34%) |
Mar 06, 2006 | 6.387 | 6.387 | 6.320 | 6.344 | 852,210 | -0.01(-0.14%) |
Mar 03, 2006 | 6.274 | 6.403 | 6.252 | 6.352 | 2,859,902 | +0.06(+0.90%) |
Mar 02, 2006 | 6.265 | 6.313 | 6.232 | 6.295 | 1,078,186 | +0.02(+0.38%) |
Mar 01, 2006 | 6.057 | 6.274 | 6.013 | 6.271 | 1,993,012 | +0.26(+4.25%) |
Feb 28, 2006 | 6.086 | 6.196 | 5.994 | 6.016 | 1,097,485 | -0.07(-1.15%) |
Feb 27, 2006 | 6.103 | 6.210 | 6.068 | 6.086 | 712,163 | -0.02(-0.25%) |
Feb 24, 2006 | 6.009 | 6.118 | 6.009 | 6.101 | 602,760 | +0.08(+1.27%) |
Feb 23, 2006 | 6.077 | 6.086 | 6.013 | 6.024 | 708,861 | -0.09(-1.54%) |
Feb 22, 2006 | 6.068 | 6.142 | 6.013 | 6.118 | 507,534 | +0.09(+1.49%) |
Feb 21, 2006 | 6.105 | 6.166 | 6.013 | 6.029 | 722,530 | -0.09(-1.39%) |
Feb 17, 2006 | 6.204 | 6.215 | 6.101 | 6.114 | 573,547 | -0.07(-1.10%) |
Feb 16, 2006 | 6.186 | 6.274 | 6.156 | 6.182 | 711,577 | +0.01(+0.11%) |
Feb 15, 2006 | 6.129 | 6.215 | 6.101 | 6.175 | 843,965 | +0.02(+0.39%) |
Feb 14, 2006 | 6.147 | 6.206 | 6.024 | 6.151 | 847,829 | +0.04(+0.61%) |
Feb 13, 2006 | 6.140 | 6.215 | 6.114 | 6.114 | 808,651 | -0.07(-1.17%) |
Feb 10, 2006 | 6.086 | 6.208 | 6.064 | 6.186 | 1,692,823 | +0.08(+1.29%) |
Feb 09, 2006 | 6.306 | 6.339 | 6.103 | 6.107 | 1,447,736 | -0.20(-3.22%) |
Feb 08, 2006 | 6.142 | 6.346 | 6.142 | 6.311 | 943,242 | +0.14(+2.30%) |
Feb 07, 2006 | 6.199 | 6.282 | 6.068 | 6.169 | 1,518,377 | -0.06(-0.95%) |
Feb 06, 2006 | 6.188 | 6.254 | 6.145 | 6.228 | 1,183,450 | +0.02(+0.39%) |
Feb 03, 2006 | 6.346 | 6.379 | 6.180 | 6.204 | 1,431,309 | -0.16(-2.48%) |
Feb 02, 2006 | 6.372 | 6.394 | 6.298 | 6.361 | 951,534 | -0.01(-0.14%) |