Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.765 | 5.879 | 5.713 | 5.818 | 1,180,450 | +0.02(+0.30%) |
Apr 27, 2006 | 5.722 | 5.879 | 5.624 | 5.800 | 1,911,793 | +0.03(+0.61%) |
Apr 26, 2006 | 5.619 | 5.857 | 5.578 | 5.765 | 3,537,173 | +0.15(+2.68%) |
Apr 25, 2006 | 5.920 | 6.237 | 5.558 | 5.615 | 6,082,071 | -0.73(-11.55%) |
Apr 24, 2006 | 6.375 | 6.429 | 6.248 | 6.348 | 1,025,681 | -0.00(-0.07%) |
Apr 21, 2006 | 6.462 | 6.516 | 6.320 | 6.353 | 1,042,996 | -0.11(-1.76%) |
Apr 20, 2006 | 6.244 | 6.477 | 6.244 | 6.466 | 1,257,900 | +0.19(+2.99%) |
Apr 19, 2006 | 6.176 | 6.294 | 6.121 | 6.279 | 823,241 | +0.13(+2.09%) |
Apr 18, 2006 | 6.134 | 6.158 | 6.093 | 6.150 | 1,082,748 | +0.02(+0.25%) |
Apr 17, 2006 | 6.198 | 6.217 | 6.095 | 6.134 | 1,108,807 | -0.08(-1.30%) |
Apr 13, 2006 | 6.145 | 6.279 | 6.038 | 6.215 | 591,777 | +0.08(+1.32%) |
Apr 12, 2006 | 6.047 | 6.178 | 6.010 | 6.134 | 411,746 | +0.09(+1.44%) |
Apr 11, 2006 | 6.134 | 6.196 | 6.006 | 6.047 | 723,610 | -0.06(-1.04%) |
Apr 10, 2006 | 6.359 | 6.361 | 6.091 | 6.110 | 1,033,248 | -0.25(-3.95%) |
Apr 07, 2006 | 6.551 | 6.551 | 6.300 | 6.361 | 785,340 | -0.18(-2.80%) |
Apr 06, 2006 | 6.497 | 6.549 | 6.451 | 6.545 | 671,051 | +0.03(+0.44%) |
Apr 05, 2006 | 6.458 | 6.516 | 6.429 | 6.516 | 744,705 | +0.06(+0.98%) |
Apr 04, 2006 | 6.468 | 6.525 | 6.429 | 6.453 | 738,654 | +0.00(+0.03%) |
Apr 03, 2006 | 6.471 | 6.549 | 6.444 | 6.451 | 1,002,361 | -0.02(-0.30%) |
Mar 31, 2006 | 6.281 | 6.484 | 6.281 | 6.471 | 1,407,039 | +0.14(+2.24%) |
Mar 30, 2006 | 6.222 | 6.361 | 6.206 | 6.329 | 1,369,743 | +0.14(+2.19%) |
Mar 29, 2006 | 6.089 | 6.204 | 6.089 | 6.193 | 836,406 | +0.09(+1.47%) |
Mar 28, 2006 | 6.108 | 6.167 | 6.091 | 6.104 | 495,326 | -0.01(-0.14%) |
Mar 27, 2006 | 6.165 | 6.174 | 6.082 | 6.113 | 611,772 | -0.09(-1.51%) |
Mar 24, 2006 | 6.145 | 6.206 | 6.084 | 6.206 | 478,712 | +0.07(+1.17%) |
Mar 23, 2006 | 6.128 | 6.152 | 6.073 | 6.134 | 951,414 | -0.02(-0.35%) |
Mar 22, 2006 | 6.091 | 6.182 | 6.069 | 6.156 | 562,053 | +0.04(+0.64%) |
Mar 21, 2006 | 6.213 | 6.228 | 6.073 | 6.117 | 887,605 | -0.12(-1.86%) |
Mar 20, 2006 | 6.185 | 6.237 | 6.176 | 6.233 | 742,043 | +0.03(+0.49%) |
Mar 17, 2006 | 6.215 | 6.239 | 6.167 | 6.202 | 1,818,882 | +0.02(+0.39%) |
Mar 16, 2006 | 6.244 | 6.268 | 6.151 | 6.178 | 2,572,447 | -0.07(-1.08%) |
Mar 15, 2006 | 6.241 | 6.276 | 6.182 | 6.246 | 621,625 | -0.01(-0.10%) |
Mar 14, 2006 | 6.220 | 6.263 | 6.178 | 6.252 | 717,894 | +0.04(+0.60%) |
Mar 13, 2006 | 6.276 | 6.331 | 6.206 | 6.215 | 793,929 | -0.02(-0.35%) |
Mar 10, 2006 | 6.206 | 6.270 | 6.193 | 6.237 | 543,767 | +0.02(+0.25%) |
Mar 09, 2006 | 6.176 | 6.259 | 6.113 | 6.222 | 795,816 | +0.05(+0.85%) |
Mar 08, 2006 | 6.246 | 6.246 | 6.158 | 6.169 | 1,319,360 | -0.08(-1.26%) |
Mar 07, 2006 | 6.331 | 6.366 | 6.213 | 6.248 | 1,494,499 | -0.09(-1.34%) |
Mar 06, 2006 | 6.377 | 6.377 | 6.309 | 6.333 | 853,625 | -0.01(-0.14%) |
Mar 03, 2006 | 6.263 | 6.392 | 6.241 | 6.342 | 2,864,650 | +0.06(+0.90%) |
Mar 02, 2006 | 6.254 | 6.303 | 6.222 | 6.285 | 1,079,976 | +0.02(+0.38%) |
Mar 01, 2006 | 6.047 | 6.263 | 6.003 | 6.261 | 1,996,321 | +0.26(+4.25%) |
Feb 28, 2006 | 6.075 | 6.186 | 5.984 | 6.006 | 1,099,307 | -0.07(-1.15%) |
Feb 27, 2006 | 6.093 | 6.200 | 6.058 | 6.075 | 713,345 | -0.02(-0.25%) |
Feb 24, 2006 | 5.999 | 6.108 | 5.999 | 6.091 | 603,761 | +0.08(+1.27%) |
Feb 23, 2006 | 6.067 | 6.075 | 6.003 | 6.014 | 710,038 | -0.09(-1.54%) |
Feb 22, 2006 | 6.058 | 6.132 | 6.003 | 6.108 | 508,376 | +0.09(+1.49%) |
Feb 21, 2006 | 6.095 | 6.156 | 6.003 | 6.019 | 723,730 | -0.09(-1.39%) |
Feb 17, 2006 | 6.193 | 6.204 | 6.091 | 6.104 | 574,499 | -0.07(-1.10%) |
Feb 16, 2006 | 6.176 | 6.263 | 6.145 | 6.172 | 712,759 | +0.01(+0.11%) |
Feb 15, 2006 | 6.119 | 6.204 | 6.091 | 6.165 | 845,366 | +0.02(+0.39%) |
Feb 14, 2006 | 6.137 | 6.196 | 6.014 | 6.141 | 849,237 | +0.04(+0.61%) |
Feb 13, 2006 | 6.130 | 6.204 | 6.104 | 6.104 | 809,994 | -0.07(-1.17%) |
Feb 10, 2006 | 6.075 | 6.198 | 6.054 | 6.176 | 1,695,634 | +0.08(+1.29%) |
Feb 09, 2006 | 6.296 | 6.329 | 6.093 | 6.097 | 1,450,139 | -0.20(-3.22%) |
Feb 08, 2006 | 6.132 | 6.335 | 6.132 | 6.300 | 944,809 | +0.14(+2.30%) |
Feb 07, 2006 | 6.189 | 6.272 | 6.058 | 6.158 | 1,520,898 | -0.06(-0.95%) |
Feb 06, 2006 | 6.178 | 6.244 | 6.134 | 6.217 | 1,185,415 | +0.02(+0.39%) |
Feb 03, 2006 | 6.335 | 6.368 | 6.169 | 6.193 | 1,433,685 | -0.16(-2.48%) |
Feb 02, 2006 | 6.361 | 6.383 | 6.287 | 6.351 | 953,113 | -0.01(-0.14%) |