Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.100 | 6.108 | 5.904 | 5.944 | 108,261 | -0.10(-1.62%) |
Apr 27, 2006 | 6.115 | 6.181 | 5.993 | 6.042 | 208,654 | -0.13(-2.12%) |
Apr 26, 2006 | 6.222 | 6.238 | 6.124 | 6.173 | 302,644 | +0.01(+0.13%) |
Apr 25, 2006 | 6.059 | 6.181 | 6.042 | 6.165 | 211,219 | -0.02(-0.40%) |
Apr 24, 2006 | 6.140 | 6.222 | 6.140 | 6.189 | 197,907 | +0.02(+0.40%) |
Apr 21, 2006 | 6.189 | 6.221 | 6.116 | 6.165 | 207,059 | -0.01(-0.13%) |
Apr 20, 2006 | 6.173 | 6.214 | 6.042 | 6.173 | 143,923 | +0.00(+0.00%) |
Apr 19, 2006 | 6.149 | 6.247 | 6.140 | 6.173 | 39,666 | -0.07(-1.05%) |
Apr 18, 2006 | 6.083 | 6.247 | 6.075 | 6.238 | 88,221 | +0.16(+2.69%) |
Apr 17, 2006 | 6.165 | 6.165 | 6.026 | 6.075 | 40,821 | -0.02(-0.40%) |
Apr 13, 2006 | 6.042 | 6.149 | 6.018 | 6.100 | 19,879 | +0.06(+0.95%) |
Apr 12, 2006 | 6.057 | 6.157 | 6.018 | 6.042 | 229,358 | +0.02(+0.41%) |
Apr 11, 2006 | 6.059 | 6.149 | 5.961 | 6.018 | 127,671 | -0.09(-1.47%) |
Apr 10, 2006 | 6.198 | 6.230 | 6.083 | 6.108 | 173,354 | -0.14(-2.22%) |
Apr 07, 2006 | 6.361 | 6.361 | 6.132 | 6.247 | 416,942 | -0.03(-0.52%) |
Apr 06, 2006 | 6.263 | 6.279 | 6.189 | 6.279 | 121,332 | -0.01(-0.13%) |
Apr 05, 2006 | 6.312 | 6.336 | 6.214 | 6.287 | 181,218 | +0.04(+0.65%) |
Apr 04, 2006 | 6.271 | 6.336 | 6.189 | 6.247 | 126,644 | +0.00(+0.00%) |
Apr 03, 2006 | 6.328 | 6.369 | 6.206 | 6.247 | 155,129 | -0.05(-0.78%) |
Mar 31, 2006 | 6.328 | 6.328 | 6.179 | 6.296 | 168,151 | -0.05(-0.77%) |
Mar 30, 2006 | 6.312 | 6.361 | 6.230 | 6.345 | 200,540 | +0.10(+1.57%) |
Mar 29, 2006 | 6.165 | 6.296 | 6.149 | 6.247 | 176,487 | +0.03(+0.53%) |
Mar 28, 2006 | 6.410 | 6.410 | 6.051 | 6.214 | 78,613 | -0.09(-1.42%) |
Mar 27, 2006 | 6.271 | 6.402 | 6.238 | 6.304 | 114,274 | +0.02(+0.39%) |
Mar 24, 2006 | 6.140 | 6.402 | 6.140 | 6.279 | 60,273 | -0.02(-0.39%) |
Mar 23, 2006 | 6.263 | 6.320 | 6.222 | 6.304 | 155,167 | +0.07(+1.05%) |
Mar 22, 2006 | 6.140 | 6.255 | 6.067 | 6.238 | 101,158 | +0.03(+0.53%) |
Mar 21, 2006 | 6.442 | 6.451 | 6.173 | 6.206 | 166,746 | -0.20(-3.06%) |
Mar 20, 2006 | 6.312 | 6.426 | 6.312 | 6.402 | 371,479 | +0.03(+0.51%) |
Mar 17, 2006 | 6.328 | 6.369 | 6.279 | 6.369 | 206,887 | +0.04(+0.65%) |
Mar 16, 2006 | 6.173 | 6.345 | 6.116 | 6.328 | 641,551 | +0.16(+2.65%) |
Mar 15, 2006 | 6.042 | 6.173 | 6.042 | 6.165 | 219,712 | +0.07(+1.21%) |
Mar 14, 2006 | 6.010 | 6.091 | 5.961 | 6.091 | 163,552 | -0.02(-0.27%) |
Mar 13, 2006 | 6.108 | 6.108 | 5.920 | 6.108 | 243,652 | +0.09(+1.49%) |
Mar 10, 2006 | 6.116 | 6.116 | 5.969 | 6.018 | 494,594 | -0.06(-0.94%) |
Mar 09, 2006 | 5.985 | 6.124 | 5.985 | 6.075 | 307,186 | +0.06(+0.95%) |
Mar 08, 2006 | 5.993 | 6.091 | 5.928 | 6.018 | 871,169 | -0.11(-1.73%) |
Mar 07, 2006 | 6.173 | 6.198 | 5.977 | 6.124 | 352,616 | -0.11(-1.70%) |
Mar 06, 2006 | 6.198 | 6.361 | 6.198 | 6.230 | 411,541 | +0.02(+0.39%) |
Mar 03, 2006 | 6.124 | 6.238 | 6.100 | 6.206 | 254,220 | +0.07(+1.06%) |
Mar 02, 2006 | 6.042 | 6.140 | 6.002 | 6.140 | 251,224 | +0.06(+0.94%) |
Mar 01, 2006 | 6.002 | 6.083 | 5.928 | 6.083 | 174,367 | +0.12(+2.05%) |
Feb 28, 2006 | 6.075 | 6.116 | 5.895 | 5.961 | 301,118 | -0.11(-1.88%) |
Feb 27, 2006 | 6.083 | 6.149 | 5.969 | 6.075 | 159,277 | +0.01(+0.13%) |
Feb 24, 2006 | 6.018 | 6.083 | 5.985 | 6.067 | 121,673 | +0.02(+0.41%) |
Feb 23, 2006 | 6.067 | 6.140 | 6.002 | 6.042 | 76,797 | -0.04(-0.67%) |
Feb 22, 2006 | 6.067 | 6.108 | 6.034 | 6.083 | 79,665 | -0.02(-0.40%) |
Feb 21, 2006 | 6.042 | 6.124 | 5.961 | 6.108 | 244,361 | +0.07(+1.08%) |
Feb 17, 2006 | 6.042 | 6.075 | 5.985 | 6.042 | 218,580 | +0.02(+0.41%) |
Feb 16, 2006 | 6.042 | 6.124 | 5.993 | 6.018 | 422,759 | -0.06(-0.94%) |
Feb 15, 2006 | 5.879 | 6.075 | 5.855 | 6.075 | 568,908 | +0.21(+3.62%) |
Feb 14, 2006 | 5.814 | 5.887 | 5.765 | 5.863 | 378,715 | +0.07(+1.27%) |
Feb 13, 2006 | 5.724 | 5.887 | 5.724 | 5.789 | 233,322 | -0.11(-1.80%) |
Feb 10, 2006 | 5.961 | 5.961 | 5.797 | 5.895 | 555,777 | -0.02(-0.28%) |
Feb 09, 2006 | 5.912 | 5.953 | 5.675 | 5.912 | 224,752 | -0.02(-0.41%) |
Feb 08, 2006 | 5.961 | 6.042 | 5.806 | 5.936 | 173,010 | +0.03(+0.55%) |
Feb 07, 2006 | 6.042 | 6.042 | 5.814 | 5.904 | 201,652 | -0.10(-1.63%) |
Feb 06, 2006 | 5.830 | 6.002 | 5.830 | 6.002 | 135,761 | +0.17(+2.94%) |
Feb 03, 2006 | 5.740 | 5.953 | 5.740 | 5.830 | 119,539 | -0.02(-0.42%) |
Feb 02, 2006 | 6.026 | 6.026 | 5.830 | 5.855 | 159,589 | -0.02(-0.28%) |