Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.605 | 6.654 | 6.475 | 6.499 | 15,840,529 | -0.12(-1.87%) |
Apr 27, 2006 | 6.512 | 6.673 | 6.456 | 6.623 | 27,788,246 | +0.04(+0.66%) |
Apr 26, 2006 | 6.716 | 6.747 | 6.555 | 6.580 | 25,697,202 | +0.09(+1.43%) |
Apr 25, 2006 | 6.611 | 6.642 | 6.468 | 6.487 | 19,838,150 | -0.14(-2.06%) |
Apr 24, 2006 | 6.667 | 6.673 | 6.530 | 6.623 | 17,559,578 | -0.07(-1.11%) |
Apr 21, 2006 | 6.803 | 6.822 | 6.661 | 6.698 | 14,951,093 | -0.05(-0.74%) |
Apr 20, 2006 | 6.785 | 6.822 | 6.747 | 6.747 | 12,970,665 | +0.02(+0.28%) |
Apr 19, 2006 | 6.766 | 6.822 | 6.716 | 6.729 | 11,272,901 | -0.04(-0.55%) |
Apr 18, 2006 | 6.667 | 6.772 | 6.630 | 6.766 | 10,240,923 | +0.13(+1.96%) |
Apr 17, 2006 | 6.617 | 6.723 | 6.568 | 6.636 | 13,461,660 | +0.09(+1.42%) |
Apr 13, 2006 | 6.444 | 6.630 | 6.475 | 6.543 | 8,642,487 | +0.10(+1.54%) |
Apr 12, 2006 | 6.419 | 6.512 | 6.400 | 6.444 | 9,460,813 | +0.11(+1.76%) |
Apr 11, 2006 | 6.468 | 6.512 | 6.313 | 6.332 | 13,693,855 | -0.16(-2.48%) |
Apr 10, 2006 | 6.512 | 6.543 | 6.444 | 6.493 | 12,808,128 | +0.02(+0.38%) |
Apr 07, 2006 | 6.574 | 6.636 | 6.437 | 6.468 | 12,675,422 | -0.07(-1.14%) |
Apr 06, 2006 | 6.537 | 6.561 | 6.475 | 6.543 | 11,936,269 | +0.04(+0.67%) |
Apr 05, 2006 | 6.425 | 6.512 | 6.400 | 6.499 | 9,178,632 | +0.07(+1.16%) |
Apr 04, 2006 | 6.357 | 6.425 | 6.338 | 6.425 | 10,777,713 | +0.02(+0.39%) |
Apr 03, 2006 | 6.313 | 6.444 | 6.307 | 6.400 | 13,198,022 | +0.16(+2.58%) |
Mar 31, 2006 | 6.276 | 6.369 | 6.226 | 6.239 | 10,379,595 | +0.01(+0.10%) |
Mar 30, 2006 | 6.171 | 6.264 | 6.146 | 6.233 | 13,338,468 | +0.11(+1.82%) |
Mar 29, 2006 | 5.985 | 6.158 | 5.985 | 6.121 | 13,427,476 | +0.19(+3.24%) |
Mar 28, 2006 | 5.985 | 6.034 | 5.885 | 5.929 | 12,733,955 | -0.04(-0.73%) |
Mar 27, 2006 | 6.016 | 6.047 | 5.954 | 5.972 | 8,801,476 | +0.00(+0.00%) |
Mar 24, 2006 | 5.904 | 5.997 | 5.898 | 5.972 | 6,768,642 | +0.08(+1.37%) |
Mar 23, 2006 | 5.892 | 5.929 | 5.861 | 5.892 | 8,071,191 | +0.00(+0.00%) |
Mar 22, 2006 | 5.823 | 5.935 | 5.823 | 5.892 | 11,512,352 | +0.01(+0.11%) |
Mar 21, 2006 | 5.898 | 5.985 | 5.879 | 5.885 | 9,535,470 | +0.01(+0.11%) |
Mar 20, 2006 | 6.003 | 6.003 | 5.861 | 5.879 | 14,426,881 | -0.06(-1.04%) |
Mar 17, 2006 | 5.941 | 6.096 | 5.904 | 5.941 | 14,120,029 | -0.01(-0.21%) |
Mar 16, 2006 | 6.121 | 6.121 | 5.947 | 5.954 | 15,630,586 | -0.22(-3.52%) |
Mar 15, 2006 | 6.121 | 6.177 | 6.059 | 6.171 | 13,230,916 | +0.11(+1.74%) |
Mar 14, 2006 | 5.916 | 6.071 | 5.898 | 6.065 | 10,114,345 | +0.11(+1.77%) |
Mar 13, 2006 | 6.016 | 6.115 | 5.941 | 5.960 | 13,249,621 | -0.02(-0.31%) |
Mar 10, 2006 | 5.954 | 6.003 | 5.916 | 5.978 | 15,403,229 | +0.15(+2.55%) |
Mar 09, 2006 | 5.885 | 6.022 | 5.811 | 5.830 | 17,476,052 | +0.01(+0.11%) |
Mar 08, 2006 | 5.830 | 5.879 | 5.774 | 5.823 | 17,074,710 | -0.04(-0.63%) |
Mar 07, 2006 | 5.972 | 6.009 | 5.769 | 5.861 | 19,972,146 | -0.17(-2.78%) |
Mar 06, 2006 | 6.065 | 6.140 | 5.960 | 6.028 | 10,398,139 | -0.05(-0.82%) |
Mar 03, 2006 | 6.164 | 6.195 | 6.078 | 6.078 | 14,610,057 | -0.09(-1.51%) |
Mar 02, 2006 | 6.233 | 6.258 | 6.152 | 6.171 | 18,682,820 | -0.06(-1.00%) |
Mar 01, 2006 | 6.071 | 6.245 | 6.071 | 6.233 | 14,706,966 | +0.20(+3.29%) |
Feb 28, 2006 | 6.214 | 6.226 | 6.016 | 6.034 | 15,939,534 | -0.18(-2.89%) |
Feb 27, 2006 | 6.177 | 6.245 | 6.140 | 6.214 | 9,656,244 | +0.08(+1.31%) |
Feb 24, 2006 | 6.133 | 6.158 | 6.090 | 6.133 | 10,947,667 | +0.00(+0.00%) |
Feb 23, 2006 | 6.078 | 6.171 | 6.059 | 6.133 | 17,626,010 | -0.01(-0.10%) |
Feb 22, 2006 | 6.233 | 6.233 | 6.053 | 6.140 | 23,186,112 | -0.12(-1.88%) |
Feb 21, 2006 | 6.282 | 6.301 | 6.183 | 6.258 | 18,597,844 | +0.07(+1.10%) |
Feb 17, 2006 | 6.375 | 6.499 | 6.158 | 6.189 | 7,826,258 | -0.11(-1.77%) |
Feb 16, 2006 | 6.264 | 6.326 | 6.233 | 6.301 | 10,795,772 | +0.09(+1.50%) |
Feb 15, 2006 | 6.574 | 6.574 | 6.158 | 6.208 | 13,479,881 | -0.03(-0.50%) |
Feb 14, 2006 | 6.220 | 6.276 | 6.146 | 6.239 | 24,447,864 | +0.08(+1.31%) |
Feb 13, 2006 | 6.326 | 6.326 | 6.152 | 6.158 | 13,510,840 | -0.20(-3.12%) |
Feb 10, 2006 | 6.431 | 6.431 | 6.239 | 6.357 | 22,882,000 | -0.07(-1.16%) |
Feb 09, 2006 | 6.481 | 6.543 | 6.406 | 6.431 | 17,406,876 | -0.05(-0.77%) |
Feb 08, 2006 | 6.419 | 6.506 | 6.363 | 6.481 | 11,118,427 | +0.02(+0.38%) |
Feb 07, 2006 | 6.530 | 6.530 | 6.431 | 6.456 | 14,719,221 | -0.07(-1.14%) |
Feb 06, 2006 | 6.450 | 6.537 | 6.406 | 6.530 | 12,214,257 | +0.16(+2.43%) |
Feb 03, 2006 | 6.251 | 6.431 | 6.251 | 6.375 | 13,203,988 | -0.07(-1.15%) |
Feb 02, 2006 | 6.599 | 6.630 | 6.388 | 6.450 | 20,945,108 | -0.18(-2.71%) |