Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.118 | 7.174 | 6.994 | 7.143 | 50,070 | +0.09(+1.23%) |
Apr 27, 2006 | 6.894 | 7.056 | 6.894 | 7.056 | 28,496 | +0.17(+2.43%) |
Apr 26, 2006 | 6.752 | 6.957 | 6.752 | 6.888 | 120,427 | +0.06(+0.82%) |
Apr 25, 2006 | 6.832 | 6.882 | 6.832 | 6.832 | 14,811 | +0.00(+0.00%) |
Apr 24, 2006 | 6.907 | 6.907 | 6.789 | 6.832 | 17,226 | -0.06(-0.81%) |
Apr 21, 2006 | 6.733 | 6.894 | 6.733 | 6.888 | 41,537 | +0.11(+1.56%) |
Apr 20, 2006 | 6.714 | 6.783 | 6.714 | 6.783 | 13,845 | +0.07(+1.11%) |
Apr 19, 2006 | 6.696 | 6.739 | 6.658 | 6.708 | 43,147 | +0.01(+0.19%) |
Apr 18, 2006 | 6.571 | 6.696 | 6.571 | 6.696 | 20,446 | +0.10(+1.51%) |
Apr 17, 2006 | 6.702 | 6.702 | 6.590 | 6.596 | 38,478 | -0.11(-1.58%) |
Apr 13, 2006 | 6.671 | 6.702 | 6.632 | 6.702 | 7,888 | +0.04(+0.56%) |
Apr 12, 2006 | 6.615 | 6.708 | 6.615 | 6.665 | 171,142 | +0.05(+0.75%) |
Apr 11, 2006 | 6.559 | 6.615 | 6.460 | 6.615 | 18,675 | +0.02(+0.38%) |
Apr 10, 2006 | 6.739 | 6.739 | 6.534 | 6.590 | 26,564 | -0.11(-1.58%) |
Apr 07, 2006 | 6.652 | 6.739 | 6.652 | 6.696 | 25,759 | +0.02(+0.28%) |
Apr 06, 2006 | 6.571 | 6.677 | 6.559 | 6.677 | 52,968 | +0.07(+1.03%) |
Apr 05, 2006 | 6.584 | 6.615 | 6.522 | 6.609 | 29,623 | +0.02(+0.38%) |
Apr 04, 2006 | 6.491 | 6.584 | 6.466 | 6.584 | 33,970 | +0.16(+2.42%) |
Apr 03, 2006 | 6.410 | 6.509 | 6.391 | 6.429 | 52,807 | +0.06(+0.88%) |
Mar 31, 2006 | 6.398 | 6.497 | 6.373 | 6.373 | 33,487 | -0.02(-0.39%) |
Mar 30, 2006 | 6.453 | 6.453 | 6.354 | 6.398 | 51,841 | -0.04(-0.58%) |
Mar 29, 2006 | 6.366 | 6.435 | 6.366 | 6.435 | 17,548 | +0.11(+1.67%) |
Mar 28, 2006 | 6.391 | 6.391 | 6.317 | 6.329 | 8,854 | -0.12(-1.93%) |
Mar 27, 2006 | 6.261 | 6.453 | 6.248 | 6.453 | 59,408 | +0.15(+2.36%) |
Mar 24, 2006 | 6.273 | 6.335 | 6.224 | 6.304 | 52,485 | -0.02(-0.30%) |
Mar 23, 2006 | 6.447 | 6.447 | 6.304 | 6.323 | 32,360 | -0.10(-1.55%) |
Mar 22, 2006 | 6.385 | 6.447 | 6.346 | 6.422 | 17,226 | +0.03(+0.49%) |
Mar 21, 2006 | 6.398 | 6.460 | 6.391 | 6.391 | 8,371 | -0.02(-0.39%) |
Mar 20, 2006 | 6.429 | 6.447 | 6.416 | 6.416 | 19,319 | +0.00(+0.00%) |
Mar 17, 2006 | 6.379 | 6.460 | 6.335 | 6.416 | 43,952 | +0.09(+1.37%) |
Mar 16, 2006 | 6.304 | 6.335 | 6.292 | 6.329 | 23,666 | +0.01(+0.20%) |
Mar 15, 2006 | 6.280 | 6.323 | 6.273 | 6.317 | 19,319 | +0.08(+1.29%) |
Mar 14, 2006 | 6.224 | 6.304 | 6.180 | 6.236 | 53,290 | +0.01(+0.10%) |
Mar 13, 2006 | 6.211 | 6.242 | 6.118 | 6.230 | 24,632 | +0.01(+0.10%) |
Mar 10, 2006 | 6.193 | 6.242 | 6.124 | 6.224 | 10,142 | -0.01(-0.10%) |
Mar 09, 2006 | 6.211 | 6.230 | 6.149 | 6.230 | 27,691 | +0.05(+0.80%) |
Mar 08, 2006 | 6.149 | 6.180 | 6.081 | 6.180 | 31,877 | -0.07(-1.09%) |
Mar 07, 2006 | 6.230 | 6.273 | 6.211 | 6.248 | 9,498 | +0.02(+0.30%) |
Mar 06, 2006 | 6.248 | 6.267 | 6.230 | 6.230 | 6,600 | -0.06(-0.89%) |
Mar 03, 2006 | 6.304 | 6.317 | 6.286 | 6.286 | 33,970 | -0.02(-0.30%) |
Mar 02, 2006 | 6.273 | 6.323 | 6.224 | 6.304 | 46,367 | -0.03(-0.49%) |
Mar 01, 2006 | 6.242 | 6.335 | 6.242 | 6.335 | 10,786 | +0.09(+1.49%) |
Feb 28, 2006 | 6.230 | 6.335 | 6.199 | 6.242 | 24,632 | +0.01(+0.20%) |
Feb 27, 2006 | 6.261 | 6.335 | 6.211 | 6.230 | 37,995 | +0.03(+0.50%) |
Feb 24, 2006 | 6.280 | 6.280 | 6.180 | 6.199 | 14,167 | -0.10(-1.58%) |
Feb 23, 2006 | 6.137 | 6.366 | 6.137 | 6.298 | 53,451 | +0.15(+2.42%) |
Feb 22, 2006 | 6.068 | 6.193 | 6.068 | 6.149 | 65,848 | +0.07(+1.12%) |
Feb 21, 2006 | 6.075 | 6.112 | 6.056 | 6.081 | 113,182 | +0.02(+0.41%) |
Feb 17, 2006 | 6.012 | 6.056 | 5.963 | 6.056 | 24,471 | +0.05(+0.83%) |
Feb 16, 2006 | 5.957 | 6.019 | 5.950 | 6.006 | 20,607 | +0.06(+1.04%) |
Feb 15, 2006 | 5.963 | 6.000 | 5.944 | 5.944 | 6,439 | -0.08(-1.34%) |
Feb 14, 2006 | 5.962 | 6.037 | 5.925 | 6.025 | 43,308 | +0.10(+1.68%) |
Feb 13, 2006 | 5.988 | 5.988 | 5.907 | 5.925 | 64,721 | -0.02(-0.31%) |
Feb 10, 2006 | 5.994 | 6.025 | 5.944 | 5.944 | 35,258 | -0.07(-1.24%) |
Feb 09, 2006 | 5.994 | 6.025 | 5.994 | 6.019 | 30,428 | +0.05(+0.83%) |
Feb 08, 2006 | 5.988 | 6.000 | 5.913 | 5.969 | 17,870 | -0.04(-0.62%) |
Feb 07, 2006 | 5.950 | 6.012 | 5.950 | 6.006 | 32,199 | +0.04(+0.59%) |
Feb 06, 2006 | 5.988 | 6.056 | 5.944 | 5.971 | 32,199 | +0.03(+0.45%) |
Feb 03, 2006 | 5.963 | 6.025 | 5.925 | 5.944 | 14,972 | -0.02(-0.42%) |
Feb 02, 2006 | 6.012 | 6.087 | 5.969 | 5.969 | 23,344 | -0.09(-1.42%) |
Feb 01, 2006 | 6.025 | 6.055 | 5.988 | 6.055 | 17,387 | +0.07(+1.13%) |
Jan 31, 2006 | 6.012 | 6.056 | 5.963 | 5.988 | 51,197 | -0.04(-0.62%) |
Jan 30, 2006 | 6.050 | 6.087 | 5.994 | 6.025 | 49,748 | -0.05(-0.82%) |
Jan 27, 2006 | 6.043 | 6.093 | 6.019 | 6.075 | 112,860 | +0.03(+0.51%) |
Jan 26, 2006 | 5.932 | 6.050 | 5.932 | 6.043 | 177,904 | +0.14(+2.42%) |
Jan 25, 2006 | 5.863 | 5.901 | 5.857 | 5.901 | 42,342 | +0.09(+1.60%) |
Jan 24, 2006 | 5.826 | 5.839 | 5.807 | 5.807 | 24,632 | +0.00(+0.00%) |
Jan 23, 2006 | 5.764 | 5.832 | 5.758 | 5.807 | 66,009 | +0.09(+1.52%) |
Jan 20, 2006 | 5.752 | 5.752 | 5.683 | 5.721 | 24,149 | -0.04(-0.75%) |
Jan 19, 2006 | 5.714 | 5.826 | 5.714 | 5.764 | 56,993 | +0.05(+0.87%) |
Jan 18, 2006 | 5.658 | 5.714 | 5.658 | 5.714 | 25,598 | +0.01(+0.11%) |
Jan 17, 2006 | 5.708 | 5.776 | 5.665 | 5.708 | 103,522 | -0.04(-0.65%) |
Jan 13, 2006 | 5.721 | 5.764 | 5.702 | 5.745 | 58,281 | +0.00(+0.00%) |
Jan 12, 2006 | 5.851 | 5.851 | 5.739 | 5.745 | 22,861 | -0.11(-1.80%) |
Jan 11, 2006 | 5.820 | 5.857 | 5.820 | 5.851 | 10,625 | +0.04(+0.74%) |
Jan 10, 2006 | 5.783 | 5.839 | 5.783 | 5.808 | 12,557 | -0.03(-0.52%) |
Jan 09, 2006 | 5.863 | 5.863 | 5.776 | 5.839 | 28,013 | -0.01(-0.21%) |
Jan 06, 2006 | 5.801 | 5.851 | 5.801 | 5.851 | 41,698 | +0.05(+0.86%) |
Jan 05, 2006 | 5.727 | 5.801 | 5.727 | 5.801 | 24,632 | +0.07(+1.19%) |
Jan 04, 2006 | 5.696 | 5.795 | 5.696 | 5.733 | 53,773 | +0.10(+1.73%) |
Jan 03, 2006 | 5.540 | 5.677 | 5.534 | 5.635 | 69,551 | +0.14(+2.63%) |
Dec 30, 2005 | 5.522 | 5.559 | 5.466 | 5.491 | 62,306 | -0.06(-1.12%) |
Dec 29, 2005 | 5.590 | 5.615 | 5.540 | 5.553 | 20,285 | +0.03(+0.45%) |
Dec 28, 2005 | 5.547 | 5.602 | 5.528 | 5.528 | 49,426 | +0.02(+0.45%) |
Dec 27, 2005 | 5.683 | 5.683 | 5.497 | 5.503 | 53,934 | +0.01(+0.23%) |
Dec 23, 2005 | 5.497 | 5.497 | 5.478 | 5.491 | 40,410 | +0.01(+0.23%) |
Dec 22, 2005 | 5.497 | 5.516 | 5.466 | 5.478 | 65,848 | +0.01(+0.23%) |
Dec 21, 2005 | 5.466 | 5.491 | 5.453 | 5.466 | 63,594 | +0.00(+0.00%) |
Dec 20, 2005 | 5.416 | 5.478 | 5.410 | 5.466 | 37,512 | -0.04(-0.68%) |
Dec 19, 2005 | 5.478 | 5.509 | 5.478 | 5.503 | 27,852 | +0.04(+0.68%) |
Dec 16, 2005 | 5.509 | 5.534 | 5.466 | 5.466 | 44,274 | -0.01(-0.23%) |
Dec 15, 2005 | 5.478 | 5.497 | 5.453 | 5.478 | 25,598 | +0.00(+0.00%) |
Dec 14, 2005 | 5.484 | 5.522 | 5.472 | 5.478 | 56,993 | -0.03(-0.56%) |
Dec 13, 2005 | 5.590 | 5.602 | 5.435 | 5.509 | 79,050 | -0.08(-1.44%) |
Dec 12, 2005 | 5.528 | 5.627 | 5.528 | 5.590 | 103,039 | +0.10(+1.81%) |
Dec 09, 2005 | 5.441 | 5.516 | 5.441 | 5.491 | 89,193 | +0.04(+0.68%) |
Dec 08, 2005 | 5.391 | 5.453 | 5.391 | 5.453 | 30,428 | +0.06(+1.15%) |
Dec 07, 2005 | 5.416 | 5.416 | 5.354 | 5.391 | 36,224 | -0.02(-0.46%) |
Dec 06, 2005 | 5.404 | 5.435 | 5.398 | 5.416 | 76,313 | +0.04(+0.81%) |
Dec 05, 2005 | 5.366 | 5.373 | 5.348 | 5.373 | 40,732 | +0.01(+0.23%) |
Dec 02, 2005 | 5.354 | 5.373 | 5.329 | 5.360 | 76,957 | -0.01(-0.23%) |
Dec 01, 2005 | 5.323 | 5.379 | 5.311 | 5.373 | 106,903 | +0.06(+1.05%) |
Nov 30, 2005 | 5.317 | 5.342 | 5.292 | 5.317 | 24,149 | +0.02(+0.35%) |
Nov 29, 2005 | 5.298 | 5.373 | 5.286 | 5.298 | 27,852 | -0.01(-0.23%) |
Nov 28, 2005 | 5.329 | 5.342 | 5.298 | 5.311 | 43,308 | -0.02(-0.35%) |
Nov 25, 2005 | 5.286 | 5.329 | 5.280 | 5.329 | 32,199 | +0.02(+0.35%) |
Nov 23, 2005 | 5.286 | 5.311 | 5.286 | 5.311 | 20,768 | +0.03(+0.59%) |
Nov 22, 2005 | 5.280 | 5.329 | 5.236 | 5.280 | 33,487 | +0.01(+0.12%) |
Nov 21, 2005 | 5.255 | 5.280 | 5.255 | 5.273 | 34,614 | +0.04(+0.83%) |
Nov 18, 2005 | 5.224 | 5.267 | 5.217 | 5.230 | 28,335 | -0.02(-0.36%) |
Nov 17, 2005 | 5.180 | 5.248 | 5.180 | 5.248 | 35,741 | +0.04(+0.84%) |
Nov 16, 2005 | 5.248 | 5.248 | 5.205 | 5.205 | 11,752 | -0.01(-0.24%) |
Nov 15, 2005 | 5.168 | 5.230 | 5.155 | 5.217 | 114,309 | +0.06(+1.08%) |
Nov 14, 2005 | 5.217 | 5.217 | 5.137 | 5.162 | 47,494 | -0.07(-1.31%) |
Nov 11, 2005 | 5.267 | 5.267 | 5.217 | 5.230 | 19,963 | +0.01(+0.24%) |
Nov 10, 2005 | 5.174 | 5.280 | 5.174 | 5.217 | 17,709 | +0.00(+0.00%) |
Nov 09, 2005 | 5.205 | 5.280 | 5.162 | 5.217 | 10,947 | +0.01(+0.12%) |
Nov 08, 2005 | 5.211 | 5.211 | 5.143 | 5.211 | 27,691 | +0.00(+0.00%) |
Nov 07, 2005 | 5.248 | 5.280 | 5.186 | 5.211 | 11,913 | +0.01(+0.12%) |
Nov 04, 2005 | 5.255 | 5.261 | 5.186 | 5.205 | 37,995 | -0.04(-0.71%) |
Nov 03, 2005 | 5.286 | 5.292 | 5.236 | 5.242 | 25,437 | -0.04(-0.82%) |
Nov 02, 2005 | 5.199 | 5.335 | 5.186 | 5.286 | 30,589 | +0.07(+1.31%) |
Nov 01, 2005 | 5.205 | 5.342 | 5.205 | 5.217 | 14,489 | -0.03(-0.59%) |