Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.656 | 6.767 | 6.588 | 6.750 | 4,320,000 | +0.11(+1.62%) |
Apr 27, 2006 | 6.670 | 6.706 | 6.613 | 6.642 | 3,053,853 | -0.04(-0.53%) |
Apr 26, 2006 | 6.610 | 6.692 | 6.567 | 6.678 | 4,049,964 | +0.09(+1.43%) |
Apr 25, 2006 | 6.591 | 6.597 | 6.556 | 6.583 | 1,489,689 | +0.00(+0.05%) |
Apr 24, 2006 | 6.569 | 6.593 | 6.537 | 6.580 | 1,837,764 | -0.00(-0.07%) |
Apr 21, 2006 | 6.596 | 6.600 | 6.557 | 6.584 | 1,109,322 | +0.01(+0.10%) |
Apr 20, 2006 | 6.597 | 6.600 | 6.538 | 6.578 | 1,032,120 | -0.01(-0.12%) |
Apr 19, 2006 | 6.517 | 6.606 | 6.517 | 6.586 | 1,842,462 | +0.08(+1.18%) |
Apr 18, 2006 | 6.513 | 6.554 | 6.464 | 6.509 | 1,530,324 | -0.01(-0.20%) |
Apr 17, 2006 | 6.533 | 6.564 | 6.507 | 6.522 | 1,696,698 | +0.01(+0.12%) |
Apr 13, 2006 | 6.402 | 6.520 | 6.402 | 6.514 | 2,910,456 | +0.09(+1.33%) |
Apr 12, 2006 | 6.434 | 6.466 | 6.408 | 6.429 | 1,708,632 | -0.01(-0.09%) |
Apr 11, 2006 | 6.449 | 6.489 | 6.406 | 6.434 | 2,266,164 | -0.02(-0.24%) |
Apr 10, 2006 | 6.434 | 6.469 | 6.427 | 6.450 | 2,204,082 | +0.01(+0.10%) |
Apr 07, 2006 | 6.448 | 6.511 | 6.420 | 6.443 | 1,079,505 | -0.00(-0.05%) |
Apr 06, 2006 | 6.496 | 6.517 | 6.434 | 6.447 | 2,607,570 | -0.04(-0.63%) |
Apr 05, 2006 | 6.456 | 6.519 | 6.446 | 6.488 | 2,604,213 | +0.05(+0.74%) |
Apr 04, 2006 | 6.454 | 6.472 | 6.417 | 6.440 | 2,467,872 | -0.01(-0.17%) |
Apr 03, 2006 | 6.413 | 6.463 | 6.383 | 6.451 | 2,541,753 | +0.04(+0.55%) |
Mar 31, 2006 | 6.333 | 6.452 | 6.317 | 6.416 | 3,685,734 | +0.10(+1.64%) |
Mar 30, 2006 | 6.313 | 6.332 | 6.283 | 6.312 | 2,978,496 | +0.03(+0.42%) |
Mar 29, 2006 | 6.299 | 6.319 | 6.271 | 6.286 | 2,945,907 | +0.03(+0.44%) |
Mar 28, 2006 | 6.213 | 6.333 | 6.213 | 6.258 | 2,075,994 | +0.04(+0.64%) |
Mar 27, 2006 | 6.221 | 6.222 | 6.206 | 6.218 | 1,553,346 | +0.01(+0.18%) |
Mar 24, 2006 | 6.210 | 6.210 | 6.166 | 6.207 | 1,878,102 | +0.03(+0.50%) |
Mar 23, 2006 | 6.217 | 6.217 | 6.176 | 6.176 | 1,344,600 | -0.05(-0.75%) |
Mar 22, 2006 | 6.300 | 6.317 | 6.206 | 6.222 | 909,000 | -0.07(-1.16%) |
Mar 21, 2006 | 6.270 | 6.333 | 6.263 | 6.296 | 1,424,565 | +0.01(+0.14%) |
Mar 20, 2006 | 6.280 | 6.329 | 6.272 | 6.287 | 834,993 | +0.00(+0.07%) |
Mar 17, 2006 | 6.332 | 6.356 | 6.281 | 6.282 | 1,828,656 | -0.04(-0.63%) |
Mar 16, 2006 | 6.323 | 6.333 | 6.302 | 6.322 | 1,130,148 | +0.02(+0.28%) |
Mar 15, 2006 | 6.344 | 6.346 | 6.292 | 6.304 | 903,942 | -0.02(-0.37%) |
Mar 14, 2006 | 6.223 | 6.349 | 6.223 | 6.328 | 1,945,503 | +0.07(+1.19%) |
Mar 13, 2006 | 6.167 | 6.273 | 6.144 | 6.253 | 1,244,448 | +0.11(+1.81%) |
Mar 10, 2006 | 6.041 | 6.142 | 6.017 | 6.142 | 422,100 | +0.08(+1.36%) |
Mar 09, 2006 | 6.133 | 6.149 | 6.043 | 6.060 | 614,412 | -0.06(-0.93%) |
Mar 08, 2006 | 6.213 | 6.230 | 6.087 | 6.117 | 1,247,724 | -0.10(-1.64%) |
Mar 07, 2006 | 6.232 | 6.252 | 6.202 | 6.219 | 1,313,424 | -0.01(-0.20%) |
Mar 06, 2006 | 6.160 | 6.236 | 6.117 | 6.231 | 963,747 | +0.03(+0.41%) |
Mar 03, 2006 | 6.222 | 6.274 | 6.170 | 6.206 | 1,230,480 | -0.02(-0.36%) |
Mar 02, 2006 | 6.323 | 6.333 | 6.204 | 6.228 | 1,911,492 | -0.10(-1.51%) |
Mar 01, 2006 | 6.294 | 6.333 | 6.258 | 6.323 | 1,607,607 | +0.04(+0.62%) |
Feb 28, 2006 | 6.323 | 6.337 | 6.158 | 6.284 | 3,179,313 | -0.04(-0.62%) |
Feb 27, 2006 | 6.370 | 6.386 | 6.274 | 6.323 | 1,708,326 | +0.00(+0.00%) |
Feb 24, 2006 | 6.222 | 6.326 | 6.197 | 6.323 | 1,322,154 | +0.07(+1.14%) |
Feb 23, 2006 | 6.362 | 6.362 | 6.210 | 6.252 | 1,090,746 | -0.09(-1.47%) |
Feb 22, 2006 | 6.271 | 6.379 | 6.229 | 6.346 | 2,846,583 | +0.08(+1.31%) |
Feb 21, 2006 | 6.222 | 6.324 | 6.206 | 6.263 | 3,969,108 | +0.04(+0.71%) |
Feb 17, 2006 | 6.212 | 6.222 | 6.136 | 6.219 | 1,244,781 | +0.03(+0.54%) |
Feb 16, 2006 | 6.222 | 6.240 | 6.167 | 6.186 | 2,205,000 | -0.03(-0.55%) |
Feb 15, 2006 | 6.120 | 6.222 | 6.120 | 6.220 | 1,618,623 | +0.12(+1.95%) |
Feb 14, 2006 | 5.974 | 6.284 | 5.974 | 6.101 | 5,583,519 | +0.22(+3.68%) |
Feb 13, 2006 | 5.953 | 5.965 | 5.860 | 5.884 | 1,273,851 | -0.07(-1.12%) |
Feb 10, 2006 | 5.909 | 5.962 | 5.840 | 5.951 | 1,179,297 | +0.03(+0.49%) |
Feb 09, 2006 | 5.878 | 5.932 | 5.847 | 5.922 | 890,676 | +0.04(+0.61%) |
Feb 08, 2006 | 5.962 | 5.962 | 5.778 | 5.886 | 1,344,510 | -0.05(-0.87%) |
Feb 07, 2006 | 5.982 | 5.998 | 5.894 | 5.938 | 1,051,884 | -0.07(-1.09%) |
Feb 06, 2006 | 5.944 | 6.027 | 5.933 | 6.003 | 994,158 | +0.04(+0.71%) |
Feb 03, 2006 | 6.061 | 6.073 | 5.947 | 5.961 | 982,359 | -0.10(-1.72%) |
Feb 02, 2006 | 6.116 | 6.116 | 6.025 | 6.066 | 717,948 | -0.05(-0.75%) |