Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 7.212 | 7.403 | 7.177 | 7.370 | 4,440,236 | +0.12(+1.60%) |
Apr 27, 2006 | 7.254 | 7.449 | 7.179 | 7.254 | 6,189,908 | -0.14(-1.91%) |
Apr 26, 2006 | 7.366 | 7.589 | 7.357 | 7.395 | 6,732,157 | +0.17(+2.35%) |
Apr 25, 2006 | 7.219 | 7.240 | 6.993 | 7.226 | 5,094,496 | +0.01(+0.16%) |
Apr 24, 2006 | 7.228 | 7.300 | 7.141 | 7.214 | 2,840,487 | -0.01(-0.18%) |
Apr 21, 2006 | 7.225 | 7.277 | 7.171 | 7.227 | 4,702,745 | +0.13(+1.80%) |
Apr 20, 2006 | 7.117 | 7.147 | 6.982 | 7.099 | 2,864,613 | -0.02(-0.23%) |
Apr 19, 2006 | 7.080 | 7.218 | 7.022 | 7.116 | 8,361,201 | +0.16(+2.29%) |
Apr 18, 2006 | 6.749 | 6.982 | 6.749 | 6.957 | 5,185,254 | +0.24(+3.61%) |
Apr 17, 2006 | 6.601 | 6.737 | 6.601 | 6.714 | 4,274,230 | +0.11(+1.62%) |
Apr 13, 2006 | 6.612 | 6.613 | 6.541 | 6.607 | 1,488,312 | -0.00(-0.07%) |
Apr 12, 2006 | 6.480 | 6.612 | 6.467 | 6.612 | 1,663,509 | +0.14(+2.23%) |
Apr 11, 2006 | 6.615 | 6.685 | 6.432 | 6.468 | 2,270,667 | -0.13(-1.92%) |
Apr 10, 2006 | 6.632 | 6.662 | 6.552 | 6.595 | 3,033,491 | +0.02(+0.26%) |
Apr 07, 2006 | 6.692 | 6.708 | 6.503 | 6.577 | 3,435,582 | -0.11(-1.72%) |
Apr 06, 2006 | 6.707 | 6.708 | 6.563 | 6.692 | 3,860,076 | -0.02(-0.31%) |
Apr 05, 2006 | 6.546 | 6.730 | 6.540 | 6.713 | 4,504,571 | +0.11(+1.67%) |
Apr 04, 2006 | 6.555 | 6.607 | 6.459 | 6.603 | 4,714,807 | +0.14(+2.23%) |
Apr 03, 2006 | 6.342 | 6.528 | 6.342 | 6.459 | 7,504,172 | +0.15(+2.32%) |
Mar 31, 2006 | 6.336 | 6.401 | 6.212 | 6.312 | 3,494,747 | +0.01(+0.20%) |
Mar 30, 2006 | 6.377 | 6.410 | 6.203 | 6.300 | 2,684,246 | -0.10(-1.49%) |
Mar 29, 2006 | 6.213 | 6.441 | 6.213 | 6.395 | 3,210,986 | +0.07(+1.14%) |
Mar 28, 2006 | 6.408 | 6.408 | 6.279 | 6.323 | 1,916,252 | -0.03(-0.44%) |
Mar 27, 2006 | 6.377 | 6.440 | 6.322 | 6.351 | 2,219,544 | +0.00(+0.02%) |
Mar 24, 2006 | 6.209 | 6.368 | 6.180 | 6.350 | 2,566,491 | +0.15(+2.49%) |
Mar 23, 2006 | 6.261 | 6.261 | 6.133 | 6.195 | 2,110,979 | -0.08(-1.31%) |
Mar 22, 2006 | 6.151 | 6.282 | 6.135 | 6.278 | 2,438,971 | +0.12(+1.92%) |
Mar 21, 2006 | 6.297 | 6.322 | 6.151 | 6.159 | 2,877,824 | -0.15(-2.36%) |
Mar 20, 2006 | 6.371 | 6.394 | 6.273 | 6.308 | 3,582,059 | -0.01(-0.15%) |
Mar 17, 2006 | 6.377 | 6.397 | 6.273 | 6.317 | 4,085,822 | -0.03(-0.49%) |
Mar 16, 2006 | 6.445 | 6.519 | 6.331 | 6.348 | 3,205,242 | -0.10(-1.49%) |
Mar 15, 2006 | 6.267 | 6.447 | 6.267 | 6.445 | 6,261,136 | +0.24(+3.81%) |
Mar 14, 2006 | 6.114 | 6.220 | 6.100 | 6.208 | 3,729,109 | +0.10(+1.63%) |
Mar 13, 2006 | 6.171 | 6.224 | 6.082 | 6.108 | 2,522,835 | -0.05(-0.83%) |
Mar 10, 2006 | 6.148 | 6.176 | 6.021 | 6.159 | 3,040,384 | +0.03(+0.51%) |
Mar 09, 2006 | 6.157 | 6.195 | 6.104 | 6.128 | 2,644,037 | -0.02(-0.40%) |
Mar 08, 2006 | 6.170 | 6.173 | 6.053 | 6.152 | 4,265,614 | -0.01(-0.17%) |
Mar 07, 2006 | 6.151 | 6.231 | 6.082 | 6.163 | 7,253,727 | -0.13(-2.08%) |
Mar 06, 2006 | 6.324 | 6.449 | 6.237 | 6.294 | 1,941,526 | -0.12(-1.90%) |
Mar 03, 2006 | 6.389 | 6.516 | 6.360 | 6.416 | 3,008,217 | -0.00(-0.04%) |
Mar 02, 2006 | 6.557 | 6.615 | 6.340 | 6.418 | 4,995,122 | +0.02(+0.24%) |
Mar 01, 2006 | 6.209 | 6.427 | 6.152 | 6.403 | 4,750,421 | +0.25(+4.09%) |
Feb 28, 2006 | 6.163 | 6.251 | 6.043 | 6.151 | 2,945,031 | -0.01(-0.19%) |
Feb 27, 2006 | 6.029 | 6.202 | 6.029 | 6.163 | 2,884,717 | +0.15(+2.53%) |
Feb 24, 2006 | 5.931 | 6.012 | 5.873 | 6.011 | 2,186,802 | +0.08(+1.27%) |
Feb 23, 2006 | 5.889 | 5.979 | 5.867 | 5.935 | 2,884,143 | -0.03(-0.43%) |
Feb 22, 2006 | 5.991 | 5.994 | 5.925 | 5.961 | 1,717,504 | -0.02(-0.31%) |
Feb 21, 2006 | 6.000 | 6.033 | 5.890 | 5.979 | 2,240,223 | -0.01(-0.15%) |
Feb 17, 2006 | 6.073 | 6.093 | 5.968 | 5.989 | 1,735,311 | -0.06(-1.07%) |
Feb 16, 2006 | 5.971 | 6.072 | 5.964 | 6.054 | 2,345,915 | +0.11(+1.78%) |
Feb 15, 2006 | 5.861 | 5.956 | 5.808 | 5.948 | 2,243,095 | +0.07(+1.24%) |
Feb 14, 2006 | 5.635 | 5.910 | 5.635 | 5.875 | 2,248,839 | +0.25(+4.48%) |
Feb 13, 2006 | 5.732 | 5.741 | 5.611 | 5.623 | 1,471,654 | -0.11(-1.90%) |
Feb 10, 2006 | 5.748 | 5.750 | 5.596 | 5.732 | 2,154,060 | -0.05(-0.78%) |
Feb 09, 2006 | 5.733 | 5.902 | 5.719 | 5.777 | 2,086,279 | +0.07(+1.18%) |
Feb 08, 2006 | 5.802 | 5.802 | 5.617 | 5.710 | 3,666,498 | -0.05(-0.95%) |
Feb 07, 2006 | 5.927 | 6.003 | 5.733 | 5.765 | 2,699,181 | -0.14(-2.44%) |
Feb 06, 2006 | 5.889 | 6.000 | 5.861 | 5.909 | 1,853,066 | +0.05(+0.89%) |
Feb 03, 2006 | 5.873 | 5.929 | 5.827 | 5.856 | 2,514,219 | -0.04(-0.67%) |
Feb 02, 2006 | 5.981 | 6.015 | 5.865 | 5.896 | 2,364,871 | -0.10(-1.68%) |