Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.467 | 6.633 | 6.467 | 6.625 | 336,383 | +0.16(+2.44%) |
Apr 27, 2006 | 6.471 | 6.515 | 6.443 | 6.467 | 402,524 | -0.06(-0.93%) |
Apr 26, 2006 | 6.560 | 6.645 | 6.511 | 6.528 | 307,014 | -0.06(-0.86%) |
Apr 25, 2006 | 6.682 | 6.682 | 6.532 | 6.584 | 476,070 | +0.04(+0.56%) |
Apr 24, 2006 | 6.726 | 6.726 | 6.544 | 6.548 | 520,987 | -0.18(-2.65%) |
Apr 21, 2006 | 6.568 | 6.726 | 6.548 | 6.726 | 562,695 | +0.15(+2.22%) |
Apr 20, 2006 | 6.665 | 6.665 | 6.564 | 6.580 | 458,300 | -0.09(-1.40%) |
Apr 19, 2006 | 6.690 | 6.738 | 6.617 | 6.674 | 693,497 | -0.06(-0.96%) |
Apr 18, 2006 | 6.795 | 6.860 | 6.642 | 6.738 | 944,736 | -0.06(-0.83%) |
Apr 17, 2006 | 6.803 | 6.844 | 6.767 | 6.795 | 595,025 | +0.01(+0.12%) |
Apr 13, 2006 | 6.694 | 6.787 | 6.686 | 6.787 | 336,136 | +0.09(+1.39%) |
Apr 12, 2006 | 6.799 | 6.803 | 6.686 | 6.694 | 298,623 | -0.05(-0.72%) |
Apr 11, 2006 | 6.763 | 6.795 | 6.690 | 6.742 | 407,954 | +0.05(+0.79%) |
Apr 10, 2006 | 6.613 | 6.706 | 6.605 | 6.690 | 362,543 | +0.08(+1.16%) |
Apr 07, 2006 | 6.665 | 6.682 | 6.580 | 6.613 | 357,607 | -0.05(-0.73%) |
Apr 06, 2006 | 6.665 | 6.694 | 6.650 | 6.661 | 426,464 | -0.00(-0.06%) |
Apr 05, 2006 | 6.548 | 6.665 | 6.524 | 6.665 | 410,915 | +0.11(+1.73%) |
Apr 04, 2006 | 6.544 | 6.564 | 6.503 | 6.552 | 360,569 | -0.01(-0.19%) |
Apr 03, 2006 | 6.592 | 6.625 | 6.556 | 6.564 | 617,731 | +0.01(+0.19%) |
Mar 31, 2006 | 6.584 | 6.584 | 6.507 | 6.552 | 296,155 | -0.04(-0.55%) |
Mar 30, 2006 | 6.584 | 6.601 | 6.515 | 6.588 | 427,698 | +0.02(+0.31%) |
Mar 29, 2006 | 6.544 | 6.576 | 6.491 | 6.568 | 504,945 | +0.02(+0.25%) |
Mar 28, 2006 | 6.580 | 6.637 | 6.544 | 6.552 | 762,353 | -0.01(-0.19%) |
Mar 27, 2006 | 6.572 | 6.572 | 6.495 | 6.564 | 751,741 | +0.01(+0.12%) |
Mar 24, 2006 | 6.483 | 6.560 | 6.471 | 6.556 | 622,420 | +0.07(+1.06%) |
Mar 23, 2006 | 6.483 | 6.507 | 6.451 | 6.487 | 430,906 | +0.01(+0.13%) |
Mar 22, 2006 | 6.390 | 6.479 | 6.353 | 6.479 | 501,983 | +0.12(+1.91%) |
Mar 21, 2006 | 6.394 | 6.455 | 6.325 | 6.357 | 338,357 | -0.04(-0.57%) |
Mar 20, 2006 | 6.503 | 6.503 | 6.382 | 6.394 | 359,829 | -0.11(-1.68%) |
Mar 17, 2006 | 6.503 | 6.503 | 6.447 | 6.503 | 288,258 | -0.00(-0.06%) |
Mar 16, 2006 | 6.463 | 6.524 | 6.410 | 6.507 | 606,872 | +0.02(+0.37%) |
Mar 15, 2006 | 6.471 | 6.483 | 6.412 | 6.483 | 546,653 | +0.07(+1.07%) |
Mar 14, 2006 | 6.406 | 6.447 | 6.280 | 6.414 | 632,292 | +0.17(+2.73%) |
Mar 13, 2006 | 6.066 | 6.321 | 6.066 | 6.244 | 435,348 | +0.22(+3.63%) |
Mar 10, 2006 | 6.021 | 6.074 | 5.926 | 6.025 | 282,581 | +0.04(+0.75%) |
Mar 09, 2006 | 5.908 | 5.997 | 5.875 | 5.981 | 394,133 | +0.13(+2.29%) |
Mar 08, 2006 | 6.029 | 6.033 | 5.693 | 5.847 | 1,543,217 | -0.22(-3.67%) |
Mar 07, 2006 | 6.159 | 6.159 | 6.050 | 6.070 | 571,827 | -0.12(-1.93%) |
Mar 06, 2006 | 6.285 | 6.285 | 6.122 | 6.190 | 560,721 | -0.10(-1.64%) |
Mar 03, 2006 | 6.321 | 6.378 | 6.280 | 6.293 | 235,443 | -0.05(-0.83%) |
Mar 02, 2006 | 6.426 | 6.443 | 6.317 | 6.345 | 307,755 | -0.03(-0.45%) |
Mar 01, 2006 | 6.337 | 6.406 | 6.293 | 6.374 | 463,730 | -0.04(-0.69%) |
Feb 28, 2006 | 6.362 | 6.418 | 6.240 | 6.418 | 369,207 | +0.06(+0.89%) |
Feb 27, 2006 | 6.410 | 6.410 | 6.349 | 6.362 | 340,825 | -0.06(-0.95%) |
Feb 24, 2006 | 6.426 | 6.471 | 6.402 | 6.422 | 383,521 | +0.00(+0.00%) |
Feb 23, 2006 | 6.434 | 6.491 | 6.382 | 6.422 | 331,200 | -0.01(-0.19%) |
Feb 22, 2006 | 6.572 | 6.572 | 6.293 | 6.434 | 669,311 | -0.13(-2.04%) |
Feb 21, 2006 | 6.605 | 6.645 | 6.564 | 6.568 | 752,728 | +0.00(+0.06%) |
Feb 17, 2006 | 6.483 | 6.584 | 6.463 | 6.564 | 467,925 | +0.14(+2.21%) |
Feb 16, 2006 | 6.386 | 6.451 | 6.301 | 6.422 | 337,123 | +0.13(+2.13%) |
Feb 15, 2006 | 6.321 | 6.349 | 6.240 | 6.289 | 364,271 | +0.08(+1.24%) |
Feb 14, 2006 | 6.321 | 6.321 | 6.078 | 6.212 | 828,001 | -0.11(-1.73%) |
Feb 13, 2006 | 6.455 | 6.459 | 6.301 | 6.321 | 376,364 | -0.07(-1.14%) |
Feb 10, 2006 | 6.398 | 6.402 | 6.313 | 6.394 | 571,827 | +0.01(+0.19%) |
Feb 09, 2006 | 6.556 | 6.560 | 6.382 | 6.382 | 378,832 | -0.04(-0.63%) |
Feb 08, 2006 | 6.414 | 6.443 | 6.341 | 6.422 | 381,547 | +0.01(+0.13%) |
Feb 07, 2006 | 6.568 | 6.568 | 6.382 | 6.414 | 519,506 | -0.15(-2.28%) |
Feb 06, 2006 | 6.459 | 6.605 | 6.451 | 6.564 | 468,172 | +0.13(+2.02%) |
Feb 03, 2006 | 6.390 | 6.487 | 6.382 | 6.434 | 463,730 | -0.02(-0.25%) |
Feb 02, 2006 | 6.524 | 6.544 | 6.382 | 6.451 | 712,254 | -0.05(-0.81%) |