Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.277 | 6.280 | 6.245 | 6.263 | 193,339 | +0.01(+0.17%) |
Apr 27, 2006 | 6.220 | 6.277 | 6.216 | 6.252 | 136,690 | +0.00(+0.00%) |
Apr 26, 2006 | 6.209 | 6.252 | 6.174 | 6.252 | 142,045 | +0.04(+0.69%) |
Apr 25, 2006 | 6.223 | 6.227 | 6.177 | 6.209 | 370,614 | -0.01(-0.17%) |
Apr 24, 2006 | 6.245 | 6.259 | 6.199 | 6.220 | 285,499 | -0.02(-0.34%) |
Apr 21, 2006 | 6.248 | 6.277 | 6.231 | 6.241 | 225,750 | -0.01(-0.11%) |
Apr 20, 2006 | 6.216 | 6.248 | 6.195 | 6.248 | 258,725 | +0.02(+0.40%) |
Apr 19, 2006 | 6.216 | 6.248 | 6.202 | 6.223 | 235,614 | -0.04(-0.68%) |
Apr 18, 2006 | 6.216 | 6.273 | 6.213 | 6.266 | 399,925 | +0.01(+0.23%) |
Apr 17, 2006 | 6.312 | 6.312 | 6.238 | 6.252 | 294,800 | -0.06(-0.96%) |
Apr 13, 2006 | 6.362 | 6.362 | 6.287 | 6.312 | 311,710 | -0.05(-0.78%) |
Apr 12, 2006 | 6.376 | 6.390 | 6.341 | 6.362 | 165,437 | -0.02(-0.33%) |
Apr 11, 2006 | 6.426 | 6.426 | 6.376 | 6.383 | 217,013 | -0.04(-0.66%) |
Apr 10, 2006 | 6.426 | 6.440 | 6.412 | 6.426 | 220,395 | -0.01(-0.11%) |
Apr 07, 2006 | 6.451 | 6.490 | 6.433 | 6.433 | 305,510 | -0.04(-0.60%) |
Apr 06, 2006 | 6.500 | 6.514 | 6.447 | 6.472 | 182,347 | -0.04(-0.55%) |
Apr 05, 2006 | 6.504 | 6.546 | 6.493 | 6.507 | 181,784 | +0.01(+0.22%) |
Apr 04, 2006 | 6.479 | 6.504 | 6.459 | 6.493 | 132,181 | +0.01(+0.22%) |
Apr 03, 2006 | 6.451 | 6.511 | 6.447 | 6.479 | 248,579 | +0.02(+0.33%) |
Mar 31, 2006 | 6.465 | 6.479 | 6.452 | 6.458 | 239,842 | +0.01(+0.11%) |
Mar 30, 2006 | 6.451 | 6.472 | 6.447 | 6.451 | 151,345 | +0.00(+0.00%) |
Mar 29, 2006 | 6.468 | 6.475 | 6.426 | 6.451 | 197,285 | -0.01(-0.22%) |
Mar 28, 2006 | 6.536 | 6.561 | 6.458 | 6.465 | 284,090 | -0.05(-0.82%) |
Mar 27, 2006 | 6.475 | 6.518 | 6.475 | 6.518 | 140,917 | +0.01(+0.22%) |
Mar 24, 2006 | 6.507 | 6.522 | 6.486 | 6.504 | 168,256 | -0.00(-0.05%) |
Mar 23, 2006 | 6.514 | 6.518 | 6.486 | 6.507 | 170,792 | +0.00(+0.00%) |
Mar 22, 2006 | 6.493 | 6.511 | 6.468 | 6.507 | 213,631 | -0.01(-0.11%) |
Mar 21, 2006 | 6.543 | 6.557 | 6.511 | 6.514 | 347,221 | -0.04(-0.60%) |
Mar 20, 2006 | 6.511 | 6.561 | 6.507 | 6.553 | 175,865 | +0.04(+0.60%) |
Mar 17, 2006 | 6.507 | 6.518 | 6.493 | 6.514 | 141,199 | +0.03(+0.49%) |
Mar 16, 2006 | 6.493 | 6.507 | 6.482 | 6.482 | 153,036 | -0.01(-0.16%) |
Mar 15, 2006 | 6.479 | 6.504 | 6.475 | 6.493 | 130,771 | +0.00(+0.00%) |
Mar 14, 2006 | 6.486 | 6.516 | 6.482 | 6.493 | 241,251 | +0.01(+0.11%) |
Mar 13, 2006 | 6.490 | 6.504 | 6.475 | 6.486 | 201,512 | +0.03(+0.49%) |
Mar 10, 2006 | 6.443 | 6.458 | 6.428 | 6.454 | 185,166 | +0.03(+0.50%) |
Mar 09, 2006 | 6.419 | 6.451 | 6.419 | 6.422 | 202,358 | -0.01(-0.11%) |
Mar 08, 2006 | 6.355 | 6.429 | 6.351 | 6.429 | 271,407 | +0.05(+0.78%) |
Mar 07, 2006 | 6.412 | 6.415 | 6.380 | 6.380 | 260,416 | -0.03(-0.50%) |
Mar 06, 2006 | 6.465 | 6.468 | 6.404 | 6.412 | 154,727 | -0.04(-0.66%) |
Mar 03, 2006 | 6.458 | 6.475 | 6.440 | 6.454 | 201,794 | -0.01(-0.22%) |
Mar 02, 2006 | 6.429 | 6.472 | 6.429 | 6.468 | 211,376 | +0.02(+0.39%) |
Mar 01, 2006 | 6.394 | 6.443 | 6.390 | 6.443 | 224,059 | +0.04(+0.67%) |
Feb 28, 2006 | 6.397 | 6.426 | 6.401 | 6.401 | 221,804 | +0.00(+0.06%) |
Feb 27, 2006 | 6.401 | 6.422 | 6.390 | 6.397 | 142,608 | -0.01(-0.22%) |
Feb 24, 2006 | 6.380 | 6.415 | 6.380 | 6.412 | 158,955 | +0.02(+0.33%) |
Feb 23, 2006 | 6.387 | 6.397 | 6.358 | 6.390 | 284,372 | +0.02(+0.33%) |
Feb 22, 2006 | 6.390 | 6.408 | 6.358 | 6.369 | 385,269 | -0.02(-0.33%) |
Feb 21, 2006 | 6.376 | 6.408 | 6.376 | 6.390 | 253,370 | +0.01(+0.22%) |
Feb 17, 2006 | 6.355 | 6.380 | 6.355 | 6.376 | 194,748 | +0.01(+0.17%) |
Feb 16, 2006 | 6.330 | 6.369 | 6.330 | 6.365 | 248,861 | +0.00(+0.06%) |
Feb 15, 2006 | 6.422 | 6.436 | 6.362 | 6.362 | 381,605 | -0.05(-0.72%) |
Feb 14, 2006 | 6.436 | 6.447 | 6.408 | 6.408 | 322,983 | -0.04(-0.55%) |
Feb 13, 2006 | 6.404 | 6.443 | 6.387 | 6.443 | 260,980 | +0.06(+0.89%) |
Feb 10, 2006 | 6.429 | 6.433 | 6.387 | 6.387 | 253,652 | -0.04(-0.61%) |
Feb 09, 2006 | 6.401 | 6.436 | 6.401 | 6.426 | 315,656 | +0.02(+0.33%) |
Feb 08, 2006 | 6.387 | 6.408 | 6.380 | 6.404 | 227,159 | +0.01(+0.17%) |
Feb 07, 2006 | 6.358 | 6.394 | 6.354 | 6.394 | 211,658 | +0.03(+0.50%) |
Feb 06, 2006 | 6.337 | 6.372 | 6.337 | 6.362 | 177,556 | +0.01(+0.22%) |
Feb 03, 2006 | 6.351 | 6.376 | 6.344 | 6.348 | 257,316 | -0.01(-0.17%) |
Feb 02, 2006 | 6.344 | 6.380 | 6.344 | 6.358 | 265,207 | +0.01(+0.11%) |