Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.467 | 6.633 | 6.467 | 6.625 | 336,387 | +0.16(+2.44%) |
Apr 27, 2006 | 6.471 | 6.515 | 6.442 | 6.467 | 402,530 | -0.06(-0.93%) |
Apr 26, 2006 | 6.560 | 6.645 | 6.511 | 6.528 | 307,018 | -0.06(-0.86%) |
Apr 25, 2006 | 6.682 | 6.682 | 6.532 | 6.584 | 476,076 | +0.04(+0.56%) |
Apr 24, 2006 | 6.726 | 6.726 | 6.544 | 6.548 | 520,994 | -0.18(-2.65%) |
Apr 21, 2006 | 6.568 | 6.726 | 6.548 | 6.726 | 562,703 | +0.15(+2.22%) |
Apr 20, 2006 | 6.665 | 6.665 | 6.564 | 6.580 | 458,306 | -0.09(-1.40%) |
Apr 19, 2006 | 6.690 | 6.738 | 6.617 | 6.673 | 693,507 | -0.06(-0.96%) |
Apr 18, 2006 | 6.795 | 6.860 | 6.641 | 6.738 | 944,749 | -0.06(-0.83%) |
Apr 17, 2006 | 6.803 | 6.844 | 6.767 | 6.795 | 595,033 | +0.01(+0.12%) |
Apr 13, 2006 | 6.694 | 6.787 | 6.686 | 6.787 | 336,141 | +0.09(+1.39%) |
Apr 12, 2006 | 6.799 | 6.803 | 6.686 | 6.694 | 298,627 | -0.05(-0.72%) |
Apr 11, 2006 | 6.763 | 6.795 | 6.690 | 6.742 | 407,959 | +0.05(+0.79%) |
Apr 10, 2006 | 6.613 | 6.706 | 6.605 | 6.690 | 362,548 | +0.08(+1.16%) |
Apr 07, 2006 | 6.665 | 6.682 | 6.580 | 6.613 | 357,612 | -0.05(-0.73%) |
Apr 06, 2006 | 6.665 | 6.694 | 6.650 | 6.661 | 426,469 | -0.00(-0.06%) |
Apr 05, 2006 | 6.548 | 6.665 | 6.524 | 6.665 | 410,921 | +0.11(+1.73%) |
Apr 04, 2006 | 6.544 | 6.564 | 6.503 | 6.552 | 360,574 | -0.01(-0.19%) |
Apr 03, 2006 | 6.592 | 6.625 | 6.556 | 6.564 | 617,739 | +0.01(+0.19%) |
Mar 31, 2006 | 6.584 | 6.584 | 6.507 | 6.552 | 296,159 | -0.04(-0.55%) |
Mar 30, 2006 | 6.584 | 6.601 | 6.515 | 6.588 | 427,703 | +0.02(+0.31%) |
Mar 29, 2006 | 6.544 | 6.576 | 6.491 | 6.568 | 504,952 | +0.02(+0.25%) |
Mar 28, 2006 | 6.580 | 6.637 | 6.544 | 6.552 | 762,364 | -0.01(-0.19%) |
Mar 27, 2006 | 6.572 | 6.572 | 6.495 | 6.564 | 751,751 | +0.01(+0.12%) |
Mar 24, 2006 | 6.483 | 6.560 | 6.471 | 6.556 | 622,428 | +0.07(+1.06%) |
Mar 23, 2006 | 6.483 | 6.507 | 6.451 | 6.487 | 430,912 | +0.01(+0.13%) |
Mar 22, 2006 | 6.390 | 6.479 | 6.353 | 6.479 | 501,990 | +0.12(+1.91%) |
Mar 21, 2006 | 6.394 | 6.455 | 6.325 | 6.357 | 338,362 | -0.04(-0.57%) |
Mar 20, 2006 | 6.503 | 6.503 | 6.382 | 6.394 | 359,833 | -0.11(-1.68%) |
Mar 17, 2006 | 6.503 | 6.503 | 6.447 | 6.503 | 288,261 | -0.00(-0.06%) |
Mar 16, 2006 | 6.463 | 6.524 | 6.410 | 6.507 | 606,880 | +0.02(+0.37%) |
Mar 15, 2006 | 6.471 | 6.483 | 6.412 | 6.483 | 546,661 | +0.07(+1.07%) |
Mar 14, 2006 | 6.406 | 6.447 | 6.280 | 6.414 | 632,300 | +0.17(+2.73%) |
Mar 13, 2006 | 6.066 | 6.321 | 6.066 | 6.244 | 435,354 | +0.22(+3.63%) |
Mar 10, 2006 | 6.021 | 6.074 | 5.926 | 6.025 | 282,585 | +0.04(+0.75%) |
Mar 09, 2006 | 5.908 | 5.997 | 5.875 | 5.981 | 394,139 | +0.13(+2.29%) |
Mar 08, 2006 | 6.029 | 6.033 | 5.693 | 5.847 | 1,543,238 | -0.22(-3.67%) |
Mar 07, 2006 | 6.159 | 6.159 | 6.049 | 6.070 | 571,834 | -0.12(-1.93%) |
Mar 06, 2006 | 6.284 | 6.284 | 6.122 | 6.189 | 560,728 | -0.10(-1.64%) |
Mar 03, 2006 | 6.321 | 6.378 | 6.280 | 6.293 | 235,446 | -0.05(-0.83%) |
Mar 02, 2006 | 6.426 | 6.442 | 6.317 | 6.345 | 307,759 | -0.03(-0.44%) |
Mar 01, 2006 | 6.337 | 6.406 | 6.293 | 6.374 | 463,736 | -0.04(-0.69%) |
Feb 28, 2006 | 6.361 | 6.418 | 6.240 | 6.418 | 369,212 | +0.06(+0.89%) |
Feb 27, 2006 | 6.410 | 6.410 | 6.349 | 6.361 | 340,830 | -0.06(-0.95%) |
Feb 24, 2006 | 6.426 | 6.471 | 6.402 | 6.422 | 383,526 | +0.00(+0.00%) |
Feb 23, 2006 | 6.434 | 6.491 | 6.382 | 6.422 | 331,205 | -0.01(-0.19%) |
Feb 22, 2006 | 6.572 | 6.572 | 6.293 | 6.434 | 669,320 | -0.13(-2.04%) |
Feb 21, 2006 | 6.605 | 6.645 | 6.564 | 6.568 | 752,738 | +0.00(+0.06%) |
Feb 17, 2006 | 6.483 | 6.584 | 6.463 | 6.564 | 467,932 | +0.14(+2.21%) |
Feb 16, 2006 | 6.386 | 6.451 | 6.301 | 6.422 | 337,128 | +0.13(+2.13%) |
Feb 15, 2006 | 6.321 | 6.349 | 6.240 | 6.288 | 364,276 | +0.08(+1.24%) |
Feb 14, 2006 | 6.321 | 6.321 | 6.078 | 6.212 | 828,012 | -0.11(-1.73%) |
Feb 13, 2006 | 6.455 | 6.459 | 6.301 | 6.321 | 376,369 | -0.07(-1.14%) |
Feb 10, 2006 | 6.398 | 6.402 | 6.313 | 6.394 | 571,834 | +0.01(+0.19%) |
Feb 09, 2006 | 6.556 | 6.560 | 6.382 | 6.382 | 378,837 | -0.04(-0.63%) |
Feb 08, 2006 | 6.414 | 6.442 | 6.341 | 6.422 | 381,552 | +0.01(+0.13%) |
Feb 07, 2006 | 6.568 | 6.568 | 6.382 | 6.414 | 519,513 | -0.15(-2.28%) |
Feb 06, 2006 | 6.459 | 6.605 | 6.451 | 6.564 | 468,178 | +0.13(+2.02%) |
Feb 03, 2006 | 6.390 | 6.487 | 6.382 | 6.434 | 463,736 | -0.02(-0.25%) |
Feb 02, 2006 | 6.524 | 6.544 | 6.382 | 6.451 | 712,263 | -0.05(-0.81%) |