Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.652 | 6.835 | 6.652 | 6.730 | 937,672 | +0.10(+1.46%) |
Apr 27, 2006 | 6.455 | 6.694 | 6.455 | 6.633 | 2,293,399 | -0.04(-0.56%) |
Apr 26, 2006 | 6.660 | 6.857 | 6.660 | 6.670 | 1,396,987 | +0.01(+0.08%) |
Apr 25, 2006 | 6.677 | 6.732 | 6.594 | 6.665 | 1,885,321 | +0.05(+0.80%) |
Apr 24, 2006 | 6.644 | 6.655 | 6.527 | 6.612 | 1,470,441 | -0.06(-0.88%) |
Apr 21, 2006 | 6.743 | 6.770 | 6.616 | 6.670 | 1,656,797 | -0.06(-0.85%) |
Apr 20, 2006 | 6.660 | 6.772 | 6.539 | 6.728 | 2,257,125 | +0.06(+0.94%) |
Apr 19, 2006 | 6.605 | 6.665 | 6.545 | 6.665 | 2,065,782 | +0.06(+0.90%) |
Apr 18, 2006 | 6.344 | 6.614 | 6.385 | 6.605 | 1,321,266 | +0.26(+4.14%) |
Apr 17, 2006 | 6.313 | 6.362 | 6.269 | 6.343 | 521,433 | +0.09(+1.45%) |
Apr 13, 2006 | 6.176 | 6.265 | 6.076 | 6.252 | 793,485 | +0.08(+1.23%) |
Apr 12, 2006 | 6.258 | 6.313 | 6.130 | 6.176 | 1,070,071 | -0.06(-1.02%) |
Apr 11, 2006 | 6.407 | 6.462 | 6.217 | 6.240 | 944,020 | -0.14(-2.16%) |
Apr 10, 2006 | 6.308 | 6.452 | 6.308 | 6.378 | 762,199 | +0.12(+1.97%) |
Apr 07, 2006 | 6.373 | 6.377 | 6.204 | 6.255 | 1,137,177 | -0.12(-1.87%) |
Apr 06, 2006 | 6.418 | 6.460 | 6.368 | 6.374 | 1,508,529 | -0.03(-0.52%) |
Apr 05, 2006 | 6.308 | 6.417 | 6.277 | 6.407 | 846,535 | +0.11(+1.77%) |
Apr 04, 2006 | 6.254 | 6.319 | 6.217 | 6.295 | 1,414,671 | +0.05(+0.78%) |
Apr 03, 2006 | 6.335 | 6.396 | 6.233 | 6.247 | 1,986,887 | -0.07(-1.13%) |
Mar 31, 2006 | 6.279 | 6.351 | 6.205 | 6.319 | 1,557,951 | +0.04(+0.63%) |
Mar 30, 2006 | 6.264 | 6.340 | 6.185 | 6.279 | 1,720,276 | +0.00(+0.02%) |
Mar 29, 2006 | 6.142 | 6.279 | 6.137 | 6.278 | 1,071,431 | +0.11(+1.75%) |
Mar 28, 2006 | 6.153 | 6.230 | 6.078 | 6.170 | 1,077,779 | +0.05(+0.74%) |
Mar 27, 2006 | 6.094 | 6.148 | 5.999 | 6.125 | 815,249 | +0.03(+0.49%) |
Mar 24, 2006 | 6.059 | 6.131 | 5.980 | 6.095 | 1,328,067 | +0.03(+0.49%) |
Mar 23, 2006 | 5.951 | 6.096 | 5.951 | 6.065 | 1,526,665 | +0.15(+2.61%) |
Mar 22, 2006 | 5.807 | 5.967 | 5.805 | 5.911 | 1,790,556 | +0.10(+1.65%) |
Mar 21, 2006 | 5.900 | 5.968 | 5.800 | 5.815 | 1,367,968 | -0.10(-1.71%) |
Mar 20, 2006 | 6.059 | 6.120 | 5.889 | 5.916 | 1,042,413 | -0.15(-2.54%) |
Mar 17, 2006 | 6.077 | 6.109 | 5.973 | 6.071 | 1,898,470 | +0.00(+0.07%) |
Mar 16, 2006 | 6.020 | 6.105 | 5.872 | 6.066 | 1,274,564 | +0.02(+0.31%) |
Mar 15, 2006 | 6.005 | 6.101 | 5.905 | 6.047 | 1,286,353 | +0.04(+0.70%) |
Mar 14, 2006 | 5.922 | 6.041 | 5.833 | 6.005 | 996,164 | +0.10(+1.70%) |
Mar 13, 2006 | 5.856 | 6.004 | 5.850 | 5.905 | 942,660 | +0.10(+1.81%) |
Mar 10, 2006 | 5.721 | 5.863 | 5.631 | 5.800 | 932,231 | +0.08(+1.39%) |
Mar 09, 2006 | 5.889 | 5.949 | 5.711 | 5.721 | 1,304,943 | -0.11(-1.89%) |
Mar 08, 2006 | 5.789 | 5.930 | 5.735 | 5.831 | 2,241,709 | +0.04(+0.72%) |
Mar 07, 2006 | 5.966 | 5.966 | 5.732 | 5.789 | 1,207,458 | -0.21(-3.49%) |
Mar 06, 2006 | 6.065 | 6.164 | 5.936 | 5.999 | 1,203,377 | -0.22(-3.51%) |
Mar 03, 2006 | 6.165 | 6.307 | 6.165 | 6.217 | 1,322,626 | +0.04(+0.64%) |
Mar 02, 2006 | 6.186 | 6.247 | 6.116 | 6.177 | 2,143,317 | +0.03(+0.47%) |
Mar 01, 2006 | 6.098 | 6.200 | 6.097 | 6.149 | 1,465,000 | +0.07(+1.12%) |
Feb 28, 2006 | 6.202 | 6.206 | 5.982 | 6.080 | 2,039,937 | -0.12(-1.96%) |
Feb 27, 2006 | 6.319 | 6.352 | 6.192 | 6.202 | 1,334,415 | -0.21(-3.33%) |
Feb 24, 2006 | 6.451 | 6.522 | 6.404 | 6.416 | 1,715,288 | +0.04(+0.67%) |
Feb 23, 2006 | 6.247 | 6.407 | 6.217 | 6.373 | 1,832,724 | +0.13(+2.01%) |
Feb 22, 2006 | 6.352 | 6.352 | 6.186 | 6.247 | 1,541,628 | -0.11(-1.73%) |
Feb 21, 2006 | 6.341 | 6.479 | 6.266 | 6.357 | 1,372,956 | +0.10(+1.62%) |
Feb 17, 2006 | 6.286 | 6.352 | 6.148 | 6.256 | 1,250,532 | +0.13(+2.12%) |
Feb 16, 2006 | 5.955 | 6.147 | 5.947 | 6.126 | 1,724,357 | +0.30(+5.19%) |
Feb 15, 2006 | 5.904 | 5.971 | 5.762 | 5.824 | 1,130,830 | -0.08(-1.36%) |
Feb 14, 2006 | 5.956 | 6.001 | 5.787 | 5.904 | 1,422,832 | -0.05(-0.87%) |
Feb 13, 2006 | 6.040 | 6.153 | 5.906 | 5.956 | 866,939 | -0.11(-1.75%) |
Feb 10, 2006 | 6.010 | 6.130 | 5.942 | 6.062 | 1,333,055 | +0.05(+0.90%) |
Feb 09, 2006 | 6.154 | 6.270 | 5.983 | 6.008 | 2,139,236 | -0.09(-1.50%) |
Feb 08, 2006 | 6.026 | 6.176 | 5.949 | 6.099 | 1,190,228 | +0.08(+1.30%) |
Feb 07, 2006 | 6.321 | 6.321 | 5.973 | 6.021 | 1,261,415 | -0.31(-4.91%) |
Feb 06, 2006 | 6.291 | 6.370 | 6.219 | 6.332 | 1,192,948 | +0.11(+1.72%) |
Feb 03, 2006 | 6.323 | 6.379 | 6.184 | 6.225 | 1,090,929 | -0.10(-1.53%) |
Feb 02, 2006 | 6.346 | 6.409 | 6.151 | 6.322 | 1,057,829 | -0.03(-0.52%) |