Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.261 | 6.265 | 6.227 | 6.265 | 159,915 | +0.02(+0.38%) |
Apr 27, 2006 | 6.207 | 6.248 | 6.190 | 6.241 | 286,257 | +0.04(+0.66%) |
Apr 26, 2006 | 6.180 | 6.221 | 6.166 | 6.200 | 269,470 | +0.00(+0.05%) |
Apr 25, 2006 | 6.214 | 6.214 | 6.156 | 6.197 | 326,603 | -0.02(-0.27%) |
Apr 24, 2006 | 6.227 | 6.227 | 6.193 | 6.214 | 279,188 | -0.01(-0.22%) |
Apr 21, 2006 | 6.227 | 6.234 | 6.200 | 6.227 | 291,852 | +0.01(+0.22%) |
Apr 20, 2006 | 6.241 | 6.255 | 6.197 | 6.214 | 333,083 | +0.00(+0.00%) |
Apr 19, 2006 | 6.258 | 6.258 | 6.193 | 6.214 | 283,312 | -0.01(-0.22%) |
Apr 18, 2006 | 6.197 | 6.227 | 6.183 | 6.227 | 223,233 | +0.02(+0.27%) |
Apr 17, 2006 | 6.234 | 6.248 | 6.156 | 6.210 | 283,017 | -0.05(-0.87%) |
Apr 13, 2006 | 6.282 | 6.278 | 6.234 | 6.265 | 160,504 | -0.02(-0.27%) |
Apr 12, 2006 | 6.299 | 6.309 | 6.278 | 6.282 | 237,664 | -0.02(-0.27%) |
Apr 11, 2006 | 6.302 | 6.306 | 6.285 | 6.299 | 269,470 | -0.00(-0.05%) |
Apr 10, 2006 | 6.289 | 6.329 | 6.282 | 6.302 | 230,595 | +0.02(+0.27%) |
Apr 07, 2006 | 6.316 | 6.333 | 6.248 | 6.285 | 189,071 | -0.02(-0.38%) |
Apr 06, 2006 | 6.346 | 6.363 | 6.282 | 6.309 | 234,129 | -0.03(-0.43%) |
Apr 05, 2006 | 6.343 | 6.356 | 6.333 | 6.336 | 222,644 | +0.00(+0.05%) |
Apr 04, 2006 | 6.316 | 6.360 | 6.302 | 6.333 | 256,806 | +0.04(+0.59%) |
Apr 03, 2006 | 6.238 | 6.312 | 6.234 | 6.295 | 366,656 | +0.06(+0.98%) |
Mar 31, 2006 | 6.200 | 6.241 | 6.190 | 6.234 | 273,887 | +0.04(+0.60%) |
Mar 30, 2006 | 6.180 | 6.197 | 6.163 | 6.197 | 201,145 | +0.02(+0.33%) |
Mar 29, 2006 | 6.187 | 6.204 | 6.163 | 6.177 | 298,331 | +0.00(+0.00%) |
Mar 28, 2006 | 6.210 | 6.210 | 6.163 | 6.177 | 267,997 | -0.02(-0.33%) |
Mar 27, 2006 | 6.221 | 6.231 | 6.180 | 6.197 | 205,857 | -0.02(-0.27%) |
Mar 24, 2006 | 6.214 | 6.224 | 6.193 | 6.214 | 227,945 | +0.00(+0.00%) |
Mar 23, 2006 | 6.197 | 6.214 | 6.193 | 6.214 | 163,154 | +0.02(+0.27%) |
Mar 22, 2006 | 6.197 | 6.204 | 6.173 | 6.197 | 213,220 | +0.01(+0.16%) |
Mar 21, 2006 | 6.183 | 6.197 | 6.173 | 6.187 | 255,039 | +0.01(+0.16%) |
Mar 20, 2006 | 6.183 | 6.187 | 6.166 | 6.177 | 205,563 | -0.00(-0.05%) |
Mar 17, 2006 | 6.187 | 6.190 | 6.163 | 6.180 | 293,914 | +0.01(+0.11%) |
Mar 16, 2006 | 6.170 | 6.191 | 6.146 | 6.173 | 359,293 | +0.02(+0.33%) |
Mar 15, 2006 | 6.146 | 6.170 | 6.122 | 6.153 | 240,903 | +0.00(+0.06%) |
Mar 14, 2006 | 6.146 | 6.166 | 6.132 | 6.149 | 294,797 | +0.00(+0.06%) |
Mar 13, 2006 | 6.139 | 6.146 | 6.095 | 6.146 | 259,751 | +0.00(+0.00%) |
Mar 10, 2006 | 6.122 | 6.146 | 6.112 | 6.146 | 265,052 | +0.02(+0.39%) |
Mar 09, 2006 | 6.136 | 6.146 | 6.115 | 6.122 | 383,443 | +0.00(+0.06%) |
Mar 08, 2006 | 6.143 | 6.143 | 6.061 | 6.119 | 367,834 | -0.01(-0.22%) |
Mar 07, 2006 | 6.146 | 6.160 | 6.105 | 6.132 | 349,869 | -0.01(-0.17%) |
Mar 06, 2006 | 6.156 | 6.163 | 6.143 | 6.143 | 222,644 | -0.00(-0.06%) |
Mar 03, 2006 | 6.132 | 6.146 | 6.126 | 6.146 | 239,725 | +0.00(+0.00%) |
Mar 02, 2006 | 6.132 | 6.146 | 6.115 | 6.146 | 349,280 | +0.02(+0.39%) |
Mar 01, 2006 | 6.078 | 6.132 | 6.078 | 6.122 | 409,948 | +0.04(+0.73%) |
Feb 28, 2006 | 6.095 | 6.109 | 6.071 | 6.078 | 343,685 | -0.02(-0.28%) |
Feb 27, 2006 | 6.109 | 6.109 | 6.075 | 6.095 | 349,869 | -0.01(-0.22%) |
Feb 24, 2006 | 6.085 | 6.109 | 6.085 | 6.109 | 222,644 | +0.01(+0.17%) |
Feb 23, 2006 | 6.098 | 6.102 | 6.061 | 6.098 | 411,420 | +0.00(+0.06%) |
Feb 22, 2006 | 6.078 | 6.102 | 6.075 | 6.095 | 339,562 | -0.00(-0.06%) |
Feb 21, 2006 | 6.098 | 6.098 | 6.068 | 6.098 | 171,989 | +0.00(+0.00%) |
Feb 17, 2006 | 6.061 | 6.098 | 6.061 | 6.098 | 324,836 | +0.02(+0.34%) |
Feb 16, 2006 | 6.061 | 6.092 | 6.044 | 6.078 | 214,987 | +0.02(+0.28%) |
Feb 15, 2006 | 6.014 | 6.085 | 5.997 | 6.061 | 239,725 | +0.05(+0.90%) |
Feb 14, 2006 | 6.010 | 6.020 | 5.990 | 6.007 | 237,369 | +0.00(+0.00%) |
Feb 13, 2006 | 6.027 | 6.027 | 5.986 | 6.007 | 274,182 | -0.04(-0.67%) |
Feb 10, 2006 | 6.024 | 6.054 | 6.017 | 6.047 | 431,152 | +0.03(+0.56%) |
Feb 09, 2006 | 5.983 | 6.020 | 5.983 | 6.014 | 231,184 | +0.06(+0.97%) |
Feb 08, 2006 | 5.966 | 5.979 | 5.946 | 5.956 | 233,246 | -0.02(-0.28%) |
Feb 07, 2006 | 5.949 | 5.980 | 5.949 | 5.973 | 210,864 | +0.02(+0.29%) |
Feb 06, 2006 | 5.983 | 5.983 | 5.946 | 5.956 | 193,783 | -0.01(-0.23%) |
Feb 03, 2006 | 5.973 | 5.990 | 5.966 | 5.969 | 213,514 | -0.00(-0.06%) |
Feb 02, 2006 | 5.932 | 5.973 | 5.922 | 5.973 | 208,508 | +0.04(+0.69%) |