Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.601 | 6.720 | 6.496 | 6.682 | 2,355,006 | +0.08(+1.20%) |
Apr 27, 2006 | 6.522 | 6.639 | 6.496 | 6.603 | 2,486,416 | -0.04(-0.55%) |
Apr 26, 2006 | 6.698 | 6.793 | 6.639 | 6.639 | 2,877,188 | -0.06(-0.85%) |
Apr 25, 2006 | 6.761 | 6.761 | 6.652 | 6.696 | 2,415,771 | -0.06(-0.84%) |
Apr 24, 2006 | 6.765 | 6.765 | 6.670 | 6.753 | 1,573,956 | -0.00(-0.03%) |
Apr 21, 2006 | 6.718 | 6.779 | 6.686 | 6.755 | 1,902,481 | +0.08(+1.15%) |
Apr 20, 2006 | 6.728 | 6.767 | 6.656 | 6.678 | 1,536,410 | -0.04(-0.57%) |
Apr 19, 2006 | 6.601 | 6.726 | 6.595 | 6.716 | 1,703,884 | +0.09(+1.37%) |
Apr 18, 2006 | 6.579 | 6.649 | 6.579 | 6.625 | 2,703,292 | +0.05(+0.80%) |
Apr 17, 2006 | 6.552 | 6.579 | 6.516 | 6.573 | 2,034,385 | +0.05(+0.71%) |
Apr 13, 2006 | 6.540 | 6.573 | 6.508 | 6.526 | 1,840,234 | -0.01(-0.22%) |
Apr 12, 2006 | 6.607 | 6.633 | 6.508 | 6.540 | 3,031,323 | -0.04(-0.55%) |
Apr 11, 2006 | 6.629 | 6.658 | 6.546 | 6.577 | 3,203,243 | -0.05(-0.76%) |
Apr 10, 2006 | 6.700 | 6.755 | 6.601 | 6.627 | 2,761,093 | -0.08(-1.24%) |
Apr 07, 2006 | 6.761 | 6.791 | 6.700 | 6.710 | 3,261,043 | -0.04(-0.60%) |
Apr 06, 2006 | 6.791 | 6.822 | 6.728 | 6.751 | 3,183,482 | -0.07(-1.04%) |
Apr 05, 2006 | 6.732 | 6.832 | 6.706 | 6.822 | 4,517,837 | +0.07(+1.02%) |
Apr 04, 2006 | 6.672 | 6.775 | 6.658 | 6.753 | 4,135,464 | +0.06(+0.91%) |
Apr 03, 2006 | 6.603 | 6.743 | 6.566 | 6.692 | 6,759,712 | +0.16(+2.51%) |
Mar 31, 2006 | 6.579 | 6.595 | 6.508 | 6.528 | 4,709,518 | -0.02(-0.31%) |
Mar 30, 2006 | 6.528 | 6.556 | 6.518 | 6.548 | 5,348,290 | +0.02(+0.34%) |
Mar 29, 2006 | 6.421 | 6.554 | 6.407 | 6.526 | 5,457,963 | +0.11(+1.64%) |
Mar 28, 2006 | 6.336 | 6.473 | 6.297 | 6.421 | 5,133,390 | +0.10(+1.63%) |
Mar 27, 2006 | 6.230 | 6.322 | 6.212 | 6.318 | 4,589,965 | +0.09(+1.46%) |
Mar 24, 2006 | 6.156 | 6.235 | 6.135 | 6.226 | 2,730,957 | +0.09(+1.38%) |
Mar 23, 2006 | 6.093 | 6.170 | 6.073 | 6.141 | 2,548,169 | +0.01(+0.17%) |
Mar 22, 2006 | 6.101 | 6.152 | 6.101 | 6.131 | 3,431,975 | +0.03(+0.56%) |
Mar 21, 2006 | 6.135 | 6.162 | 6.058 | 6.097 | 4,898,729 | -0.05(-0.82%) |
Mar 20, 2006 | 6.154 | 6.204 | 6.111 | 6.147 | 2,502,719 | -0.02(-0.26%) |
Mar 17, 2006 | 6.164 | 6.190 | 6.137 | 6.164 | 3,072,327 | +0.00(+0.00%) |
Mar 16, 2006 | 6.150 | 6.190 | 6.131 | 6.164 | 4,425,455 | +0.02(+0.30%) |
Mar 15, 2006 | 6.042 | 6.168 | 6.038 | 6.145 | 3,693,807 | +0.08(+1.34%) |
Mar 14, 2006 | 5.941 | 6.081 | 5.941 | 6.064 | 2,662,288 | +0.11(+1.84%) |
Mar 13, 2006 | 5.911 | 5.977 | 5.909 | 5.955 | 2,127,261 | +0.03(+0.58%) |
Mar 10, 2006 | 5.854 | 5.939 | 5.850 | 5.921 | 1,814,051 | +0.05(+0.86%) |
Mar 09, 2006 | 5.941 | 5.951 | 5.870 | 5.870 | 1,853,573 | -0.08(-1.29%) |
Mar 08, 2006 | 5.967 | 6.022 | 5.848 | 5.947 | 3,599,943 | -0.04(-0.64%) |
Mar 07, 2006 | 5.933 | 6.030 | 5.933 | 5.986 | 2,226,560 | +0.02(+0.37%) |
Mar 06, 2006 | 6.042 | 6.052 | 5.949 | 5.963 | 2,362,416 | -0.10(-1.70%) |
Mar 03, 2006 | 6.154 | 6.176 | 6.052 | 6.067 | 4,503,511 | -0.11(-1.71%) |
Mar 02, 2006 | 6.188 | 6.200 | 6.143 | 6.172 | 2,537,794 | -0.06(-0.91%) |
Mar 01, 2006 | 6.214 | 6.255 | 6.176 | 6.228 | 3,001,682 | +0.04(+0.59%) |
Feb 28, 2006 | 6.326 | 6.326 | 6.176 | 6.192 | 5,816,623 | -0.13(-2.11%) |
Feb 27, 2006 | 6.376 | 6.376 | 6.281 | 6.326 | 3,435,433 | -0.01(-0.13%) |
Feb 24, 2006 | 6.398 | 6.429 | 6.316 | 6.334 | 2,482,464 | -0.04(-0.70%) |
Feb 23, 2006 | 6.471 | 6.473 | 6.370 | 6.378 | 6,605,083 | -0.01(-0.22%) |
Feb 22, 2006 | 6.271 | 6.409 | 6.239 | 6.392 | 14,497,590 | +0.17(+2.73%) |
Feb 21, 2006 | 6.174 | 6.224 | 6.145 | 6.222 | 3,516,947 | +0.08(+1.25%) |
Feb 17, 2006 | 6.071 | 6.156 | 6.052 | 6.145 | 7,963,152 | +0.08(+1.27%) |
Feb 16, 2006 | 6.103 | 6.103 | 6.022 | 6.069 | 16,514,685 | -0.04(-0.60%) |
Feb 15, 2006 | 6.073 | 6.275 | 5.728 | 6.105 | 27,371,822 | +0.73(+13.55%) |
Feb 14, 2006 | 5.388 | 5.388 | 5.334 | 5.376 | 2,182,098 | -0.01(-0.11%) |
Feb 13, 2006 | 5.386 | 5.413 | 5.372 | 5.382 | 2,399,962 | +0.00(+0.00%) |
Feb 10, 2006 | 5.392 | 5.423 | 5.352 | 5.382 | 2,167,771 | -0.00(-0.04%) |
Feb 09, 2006 | 5.372 | 5.431 | 5.366 | 5.384 | 3,766,429 | +0.00(+0.08%) |
Feb 08, 2006 | 5.415 | 5.415 | 5.360 | 5.380 | 2,748,248 | -0.03(-0.56%) |
Feb 07, 2006 | 5.445 | 5.457 | 5.392 | 5.411 | 2,708,726 | -0.03(-0.60%) |
Feb 06, 2006 | 5.457 | 5.484 | 5.399 | 5.443 | 3,981,823 | -0.01(-0.11%) |
Feb 03, 2006 | 5.538 | 5.538 | 5.429 | 5.449 | 5,226,760 | -0.09(-1.61%) |
Feb 02, 2006 | 5.589 | 5.607 | 5.504 | 5.538 | 6,530,980 | -0.08(-1.41%) |