Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.335 | 6.338 | 6.302 | 6.320 | 191,572 | +0.01(+0.17%) |
Apr 27, 2006 | 6.277 | 6.335 | 6.274 | 6.310 | 135,441 | +0.00(+0.00%) |
Apr 26, 2006 | 6.267 | 6.310 | 6.231 | 6.310 | 140,747 | +0.04(+0.69%) |
Apr 25, 2006 | 6.281 | 6.284 | 6.234 | 6.267 | 367,227 | -0.01(-0.17%) |
Apr 24, 2006 | 6.302 | 6.317 | 6.256 | 6.277 | 282,890 | -0.02(-0.34%) |
Apr 21, 2006 | 6.306 | 6.335 | 6.288 | 6.299 | 223,687 | -0.01(-0.11%) |
Apr 20, 2006 | 6.274 | 6.306 | 6.252 | 6.306 | 256,360 | +0.03(+0.40%) |
Apr 19, 2006 | 6.274 | 6.306 | 6.259 | 6.281 | 233,461 | -0.04(-0.68%) |
Apr 18, 2006 | 6.274 | 6.331 | 6.270 | 6.324 | 396,270 | +0.01(+0.23%) |
Apr 17, 2006 | 6.370 | 6.370 | 6.295 | 6.310 | 292,106 | -0.06(-0.96%) |
Apr 13, 2006 | 6.421 | 6.421 | 6.345 | 6.370 | 308,861 | -0.05(-0.78%) |
Apr 12, 2006 | 6.435 | 6.449 | 6.399 | 6.421 | 163,925 | -0.02(-0.33%) |
Apr 11, 2006 | 6.485 | 6.485 | 6.435 | 6.442 | 215,030 | -0.04(-0.66%) |
Apr 10, 2006 | 6.485 | 6.499 | 6.471 | 6.485 | 218,381 | -0.01(-0.11%) |
Apr 07, 2006 | 6.510 | 6.549 | 6.492 | 6.492 | 302,718 | -0.04(-0.60%) |
Apr 06, 2006 | 6.560 | 6.575 | 6.506 | 6.532 | 180,681 | -0.04(-0.55%) |
Apr 05, 2006 | 6.564 | 6.607 | 6.553 | 6.567 | 180,122 | +0.01(+0.22%) |
Apr 04, 2006 | 6.539 | 6.564 | 6.519 | 6.553 | 130,973 | +0.01(+0.22%) |
Apr 03, 2006 | 6.510 | 6.571 | 6.506 | 6.539 | 246,307 | +0.02(+0.33%) |
Mar 31, 2006 | 6.524 | 6.539 | 6.511 | 6.517 | 237,650 | +0.01(+0.11%) |
Mar 30, 2006 | 6.510 | 6.532 | 6.506 | 6.510 | 149,962 | +0.00(+0.00%) |
Mar 29, 2006 | 6.528 | 6.535 | 6.485 | 6.510 | 195,482 | -0.01(-0.22%) |
Mar 28, 2006 | 6.596 | 6.621 | 6.517 | 6.524 | 281,494 | -0.05(-0.82%) |
Mar 27, 2006 | 6.535 | 6.578 | 6.535 | 6.578 | 139,630 | +0.01(+0.22%) |
Mar 24, 2006 | 6.567 | 6.582 | 6.546 | 6.564 | 166,718 | -0.00(-0.05%) |
Mar 23, 2006 | 6.575 | 6.578 | 6.546 | 6.567 | 169,231 | +0.00(+0.00%) |
Mar 22, 2006 | 6.553 | 6.571 | 6.528 | 6.567 | 211,679 | -0.01(-0.11%) |
Mar 21, 2006 | 6.603 | 6.617 | 6.571 | 6.575 | 344,048 | -0.04(-0.60%) |
Mar 20, 2006 | 6.571 | 6.621 | 6.567 | 6.614 | 174,258 | +0.04(+0.60%) |
Mar 17, 2006 | 6.567 | 6.578 | 6.553 | 6.575 | 139,909 | +0.03(+0.49%) |
Mar 16, 2006 | 6.553 | 6.567 | 6.542 | 6.542 | 151,638 | -0.01(-0.16%) |
Mar 15, 2006 | 6.539 | 6.564 | 6.535 | 6.553 | 129,576 | +0.00(+0.00%) |
Mar 14, 2006 | 6.546 | 6.577 | 6.542 | 6.553 | 239,046 | +0.01(+0.11%) |
Mar 13, 2006 | 6.549 | 6.564 | 6.535 | 6.546 | 199,671 | +0.03(+0.49%) |
Mar 10, 2006 | 6.503 | 6.517 | 6.488 | 6.514 | 183,473 | +0.03(+0.50%) |
Mar 09, 2006 | 6.478 | 6.510 | 6.478 | 6.481 | 200,508 | -0.01(-0.11%) |
Mar 08, 2006 | 6.413 | 6.489 | 6.409 | 6.489 | 268,927 | +0.05(+0.78%) |
Mar 07, 2006 | 6.471 | 6.474 | 6.438 | 6.438 | 258,036 | -0.03(-0.50%) |
Mar 06, 2006 | 6.524 | 6.528 | 6.464 | 6.471 | 153,313 | -0.04(-0.66%) |
Mar 03, 2006 | 6.517 | 6.535 | 6.499 | 6.514 | 199,950 | -0.01(-0.22%) |
Mar 02, 2006 | 6.489 | 6.532 | 6.489 | 6.528 | 209,445 | +0.03(+0.39%) |
Mar 01, 2006 | 6.453 | 6.503 | 6.449 | 6.503 | 222,011 | +0.04(+0.67%) |
Feb 28, 2006 | 6.456 | 6.485 | 6.460 | 6.460 | 219,777 | +0.00(+0.06%) |
Feb 27, 2006 | 6.460 | 6.481 | 6.449 | 6.456 | 141,305 | -0.01(-0.22%) |
Feb 24, 2006 | 6.438 | 6.474 | 6.438 | 6.471 | 157,502 | +0.02(+0.33%) |
Feb 23, 2006 | 6.446 | 6.456 | 6.417 | 6.449 | 281,773 | +0.02(+0.33%) |
Feb 22, 2006 | 6.449 | 6.467 | 6.417 | 6.428 | 381,748 | -0.02(-0.33%) |
Feb 21, 2006 | 6.435 | 6.467 | 6.435 | 6.449 | 251,054 | +0.01(+0.22%) |
Feb 17, 2006 | 6.413 | 6.438 | 6.413 | 6.435 | 192,968 | +0.01(+0.17%) |
Feb 16, 2006 | 6.388 | 6.428 | 6.388 | 6.424 | 246,586 | +0.00(+0.06%) |
Feb 15, 2006 | 6.481 | 6.496 | 6.421 | 6.421 | 378,118 | -0.05(-0.72%) |
Feb 14, 2006 | 6.496 | 6.506 | 6.467 | 6.467 | 320,032 | -0.04(-0.55%) |
Feb 13, 2006 | 6.464 | 6.503 | 6.446 | 6.503 | 258,594 | +0.06(+0.89%) |
Feb 10, 2006 | 6.489 | 6.492 | 6.446 | 6.446 | 251,334 | -0.04(-0.61%) |
Feb 09, 2006 | 6.460 | 6.496 | 6.460 | 6.485 | 312,771 | +0.02(+0.33%) |
Feb 08, 2006 | 6.446 | 6.467 | 6.438 | 6.464 | 225,083 | +0.01(+0.17%) |
Feb 07, 2006 | 6.417 | 6.453 | 6.413 | 6.453 | 209,724 | +0.03(+0.50%) |
Feb 06, 2006 | 6.395 | 6.431 | 6.395 | 6.421 | 175,933 | +0.01(+0.22%) |
Feb 03, 2006 | 6.410 | 6.435 | 6.403 | 6.406 | 254,964 | -0.01(-0.17%) |
Feb 02, 2006 | 6.403 | 6.438 | 6.403 | 6.417 | 262,783 | +0.01(+0.11%) |