Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.998 | 6.366 | 5.998 | 6.366 | 171,236 | +0.08(+1.21%) |
Apr 27, 2006 | 6.196 | 6.331 | 6.109 | 6.290 | 192,277 | +0.01(+0.09%) |
Apr 26, 2006 | 6.430 | 6.430 | 6.167 | 6.284 | 137,707 | +0.09(+1.42%) |
Apr 25, 2006 | 6.097 | 6.196 | 6.015 | 6.196 | 123,338 | +0.16(+2.61%) |
Apr 24, 2006 | 6.138 | 6.138 | 5.963 | 6.039 | 80,229 | -0.09(-1.43%) |
Apr 21, 2006 | 6.325 | 6.325 | 5.939 | 6.126 | 128,470 | +0.09(+1.55%) |
Apr 20, 2006 | 5.939 | 6.056 | 5.916 | 6.033 | 66,544 | +0.09(+1.57%) |
Apr 19, 2006 | 5.933 | 5.974 | 5.857 | 5.939 | 116,837 | +0.01(+0.10%) |
Apr 18, 2006 | 5.869 | 5.998 | 5.846 | 5.933 | 51,832 | +0.06(+0.99%) |
Apr 17, 2006 | 5.875 | 5.980 | 5.793 | 5.875 | 74,926 | +0.04(+0.70%) |
Apr 13, 2006 | 5.892 | 5.869 | 5.740 | 5.834 | 99,731 | -0.06(-0.99%) |
Apr 12, 2006 | 5.729 | 5.933 | 5.729 | 5.892 | 68,426 | +0.02(+0.30%) |
Apr 11, 2006 | 5.992 | 5.992 | 5.852 | 5.875 | 114,442 | -0.13(-2.24%) |
Apr 10, 2006 | 6.179 | 6.185 | 5.863 | 6.009 | 132,575 | -0.17(-2.74%) |
Apr 07, 2006 | 6.372 | 6.372 | 6.156 | 6.179 | 50,635 | -0.13(-2.13%) |
Apr 06, 2006 | 6.284 | 6.325 | 6.261 | 6.313 | 50,977 | -0.01(-0.09%) |
Apr 05, 2006 | 6.337 | 6.343 | 6.243 | 6.319 | 64,662 | -0.02(-0.28%) |
Apr 04, 2006 | 6.290 | 6.395 | 6.278 | 6.337 | 87,756 | +0.03(+0.46%) |
Apr 03, 2006 | 6.366 | 6.372 | 6.284 | 6.308 | 101,099 | -0.12(-1.82%) |
Mar 31, 2006 | 6.372 | 6.424 | 6.302 | 6.424 | 154,300 | +0.11(+1.76%) |
Mar 30, 2006 | 6.284 | 6.325 | 6.261 | 6.313 | 57,649 | +0.00(+0.00%) |
Mar 29, 2006 | 6.255 | 6.325 | 6.255 | 6.313 | 43,621 | +0.06(+0.93%) |
Mar 28, 2006 | 6.284 | 6.343 | 6.243 | 6.255 | 47,385 | -0.06(-0.93%) |
Mar 27, 2006 | 6.255 | 6.337 | 6.226 | 6.313 | 58,162 | +0.03(+0.47%) |
Mar 24, 2006 | 6.255 | 6.313 | 6.237 | 6.284 | 48,582 | -0.03(-0.46%) |
Mar 23, 2006 | 6.372 | 6.372 | 6.226 | 6.313 | 43,792 | +0.00(+0.00%) |
Mar 22, 2006 | 6.226 | 6.331 | 6.167 | 6.313 | 68,255 | +0.05(+0.84%) |
Mar 21, 2006 | 6.337 | 6.337 | 6.185 | 6.261 | 67,912 | -0.05(-0.83%) |
Mar 20, 2006 | 6.313 | 6.430 | 6.284 | 6.313 | 62,096 | +0.06(+0.93%) |
Mar 17, 2006 | 6.226 | 6.372 | 6.144 | 6.255 | 221,016 | -0.06(-0.93%) |
Mar 16, 2006 | 6.343 | 6.354 | 6.255 | 6.313 | 54,569 | +0.02(+0.28%) |
Mar 15, 2006 | 6.196 | 6.308 | 6.179 | 6.296 | 80,571 | +0.05(+0.84%) |
Mar 14, 2006 | 6.284 | 6.295 | 6.144 | 6.243 | 65,689 | -0.07(-1.11%) |
Mar 13, 2006 | 6.384 | 6.454 | 6.284 | 6.313 | 113,245 | -0.12(-1.82%) |
Mar 10, 2006 | 6.430 | 6.460 | 6.313 | 6.430 | 118,206 | +0.06(+0.92%) |
Mar 09, 2006 | 6.384 | 6.430 | 6.167 | 6.372 | 93,914 | -0.07(-1.09%) |
Mar 08, 2006 | 6.430 | 6.547 | 6.384 | 6.442 | 150,537 | -0.11(-1.69%) |
Mar 07, 2006 | 6.693 | 6.693 | 6.430 | 6.553 | 188,514 | -0.22(-3.20%) |
Mar 06, 2006 | 6.927 | 6.927 | 6.693 | 6.769 | 164,051 | -0.22(-3.10%) |
Mar 03, 2006 | 6.986 | 7.073 | 6.863 | 6.986 | 433,650 | -0.09(-1.24%) |
Mar 02, 2006 | 7.073 | 7.132 | 7.032 | 7.073 | 100,586 | -0.05(-0.66%) |
Mar 01, 2006 | 7.161 | 7.161 | 7.056 | 7.120 | 120,772 | -0.04(-0.57%) |
Feb 28, 2006 | 7.184 | 7.219 | 7.056 | 7.161 | 103,152 | -0.02(-0.33%) |
Feb 27, 2006 | 7.126 | 7.219 | 7.103 | 7.184 | 65,346 | +0.06(+0.82%) |
Feb 24, 2006 | 6.974 | 7.132 | 6.927 | 7.126 | 112,047 | +0.09(+1.33%) |
Feb 23, 2006 | 6.839 | 7.126 | 6.728 | 7.032 | 75,268 | +0.16(+2.30%) |
Feb 22, 2006 | 6.752 | 6.980 | 6.723 | 6.875 | 84,848 | +0.11(+1.64%) |
Feb 21, 2006 | 6.839 | 6.869 | 6.723 | 6.763 | 51,490 | -0.11(-1.62%) |
Feb 17, 2006 | 6.951 | 6.951 | 6.781 | 6.875 | 92,204 | -0.02(-0.25%) |
Feb 16, 2006 | 6.898 | 6.927 | 6.816 | 6.892 | 80,058 | -0.06(-0.92%) |
Feb 15, 2006 | 6.401 | 6.956 | 6.284 | 6.956 | 224,095 | +0.41(+6.25%) |
Feb 14, 2006 | 6.489 | 6.658 | 6.424 | 6.547 | 94,257 | +0.12(+1.82%) |
Feb 13, 2006 | 6.594 | 6.606 | 6.424 | 6.430 | 59,530 | -0.11(-1.61%) |
Feb 10, 2006 | 6.378 | 6.612 | 6.343 | 6.536 | 81,940 | +0.10(+1.54%) |
Feb 09, 2006 | 6.255 | 6.436 | 6.255 | 6.436 | 92,717 | +0.24(+3.87%) |
Feb 08, 2006 | 6.161 | 6.255 | 6.126 | 6.196 | 44,134 | +0.06(+1.05%) |
Feb 07, 2006 | 6.091 | 6.196 | 5.957 | 6.132 | 92,204 | -0.01(-0.19%) |
Feb 06, 2006 | 6.080 | 6.243 | 6.062 | 6.144 | 73,387 | +0.06(+0.96%) |
Feb 03, 2006 | 5.992 | 6.126 | 5.939 | 6.085 | 90,835 | +0.09(+1.56%) |
Feb 02, 2006 | 6.267 | 6.278 | 5.904 | 5.992 | 171,578 | -0.27(-4.38%) |