Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.091 | 6.378 | 6.090 | 6.337 | 2,577,971 | +0.12(+1.91%) |
Apr 27, 2006 | 6.301 | 6.366 | 6.167 | 6.218 | 2,545,044 | -0.18(-2.82%) |
Apr 26, 2006 | 6.381 | 6.511 | 6.381 | 6.398 | 1,860,329 | -0.02(-0.27%) |
Apr 25, 2006 | 6.544 | 6.556 | 6.368 | 6.416 | 2,671,511 | -0.16(-2.36%) |
Apr 24, 2006 | 6.503 | 6.591 | 6.416 | 6.571 | 3,504,394 | +0.01(+0.22%) |
Apr 21, 2006 | 6.739 | 6.746 | 6.528 | 6.556 | 2,785,256 | -0.18(-2.70%) |
Apr 20, 2006 | 6.862 | 6.862 | 6.659 | 6.738 | 3,201,323 | -0.12(-1.81%) |
Apr 19, 2006 | 6.949 | 6.949 | 6.470 | 6.862 | 7,456,285 | -0.29(-4.05%) |
Apr 18, 2006 | 7.637 | 7.693 | 7.104 | 7.152 | 7,028,993 | -0.42(-5.54%) |
Apr 17, 2006 | 7.390 | 7.759 | 7.360 | 7.572 | 4,415,851 | +0.15(+2.02%) |
Apr 13, 2006 | 7.518 | 7.597 | 7.391 | 7.422 | 2,594,434 | -0.10(-1.28%) |
Apr 12, 2006 | 7.477 | 7.532 | 7.421 | 7.518 | 2,101,289 | +0.05(+0.73%) |
Apr 11, 2006 | 7.390 | 7.522 | 7.354 | 7.463 | 2,342,249 | +0.06(+0.87%) |
Apr 10, 2006 | 7.490 | 7.490 | 7.355 | 7.399 | 1,605,900 | -0.09(-1.23%) |
Apr 07, 2006 | 7.270 | 7.618 | 7.262 | 7.491 | 4,470,478 | +0.24(+3.34%) |
Apr 06, 2006 | 7.288 | 7.288 | 7.145 | 7.250 | 1,674,745 | -0.04(-0.51%) |
Apr 05, 2006 | 7.263 | 7.314 | 7.216 | 7.287 | 1,605,151 | +0.07(+0.98%) |
Apr 04, 2006 | 7.097 | 7.247 | 7.044 | 7.216 | 1,757,061 | +0.12(+1.73%) |
Apr 03, 2006 | 7.123 | 7.307 | 7.028 | 7.093 | 2,580,964 | +0.04(+0.53%) |
Mar 31, 2006 | 7.033 | 7.139 | 7.004 | 7.056 | 1,140,443 | +0.02(+0.32%) |
Mar 30, 2006 | 7.053 | 7.104 | 6.962 | 7.033 | 849,346 | +0.01(+0.10%) |
Mar 29, 2006 | 7.073 | 7.073 | 6.909 | 7.026 | 1,001,255 | +0.08(+1.15%) |
Mar 28, 2006 | 6.998 | 7.119 | 6.911 | 6.946 | 1,306,571 | -0.11(-1.50%) |
Mar 27, 2006 | 7.020 | 7.060 | 6.917 | 7.052 | 1,380,655 | -0.03(-0.40%) |
Mar 24, 2006 | 7.080 | 7.129 | 6.984 | 7.080 | 1,128,470 | +0.03(+0.42%) |
Mar 23, 2006 | 6.929 | 7.068 | 6.902 | 7.050 | 1,921,692 | +0.12(+1.76%) |
Mar 22, 2006 | 6.842 | 6.948 | 6.795 | 6.929 | 1,587,940 | +0.07(+0.95%) |
Mar 21, 2006 | 6.855 | 6.956 | 6.782 | 6.863 | 1,529,571 | -0.02(-0.27%) |
Mar 20, 2006 | 6.795 | 6.907 | 6.762 | 6.882 | 1,932,168 | +0.13(+1.88%) |
Mar 17, 2006 | 6.708 | 6.794 | 6.688 | 6.755 | 1,662,772 | +0.06(+0.92%) |
Mar 16, 2006 | 6.855 | 6.859 | 6.683 | 6.694 | 1,877,541 | -0.12(-1.71%) |
Mar 15, 2006 | 6.621 | 6.858 | 6.577 | 6.810 | 2,843,625 | +0.21(+3.22%) |
Mar 14, 2006 | 6.481 | 6.601 | 6.448 | 6.597 | 1,883,527 | +0.10(+1.58%) |
Mar 13, 2006 | 6.533 | 6.631 | 6.480 | 6.495 | 1,810,940 | -0.01(-0.08%) |
Mar 10, 2006 | 6.418 | 6.528 | 6.368 | 6.500 | 1,102,279 | +0.07(+1.06%) |
Mar 09, 2006 | 6.388 | 6.472 | 6.388 | 6.432 | 1,179,356 | +0.04(+0.69%) |
Mar 08, 2006 | 6.448 | 6.472 | 6.299 | 6.388 | 1,838,628 | -0.07(-1.14%) |
Mar 07, 2006 | 6.408 | 6.464 | 6.370 | 6.461 | 2,626,612 | +0.04(+0.69%) |
Mar 06, 2006 | 6.414 | 6.556 | 6.394 | 6.417 | 1,881,282 | -0.11(-1.66%) |
Mar 03, 2006 | 6.307 | 6.557 | 6.294 | 6.525 | 3,231,256 | +0.21(+3.34%) |
Mar 02, 2006 | 6.297 | 6.409 | 6.290 | 6.314 | 2,667,769 | +0.02(+0.28%) |
Mar 01, 2006 | 6.207 | 6.340 | 6.182 | 6.297 | 4,115,025 | +0.11(+1.77%) |
Feb 28, 2006 | 6.271 | 6.259 | 6.179 | 6.187 | 1,386,641 | -0.08(-1.34%) |
Feb 27, 2006 | 6.273 | 6.325 | 6.233 | 6.271 | 1,439,024 | +0.03(+0.41%) |
Feb 24, 2006 | 6.281 | 6.281 | 6.233 | 6.246 | 1,649,302 | -0.03(-0.45%) |
Feb 23, 2006 | 6.271 | 6.301 | 6.211 | 6.274 | 1,132,211 | +0.01(+0.11%) |
Feb 22, 2006 | 6.190 | 6.330 | 6.187 | 6.267 | 2,247,960 | +0.08(+1.30%) |
Feb 21, 2006 | 6.183 | 6.219 | 6.114 | 6.187 | 2,298,098 | +0.00(+0.06%) |
Feb 17, 2006 | 6.095 | 6.206 | 6.048 | 6.183 | 1,984,551 | +0.11(+1.89%) |
Feb 16, 2006 | 6.013 | 6.107 | 6.011 | 6.068 | 3,306,088 | +0.07(+1.09%) |
Feb 15, 2006 | 6.080 | 6.081 | 5.952 | 6.003 | 2,607,155 | -0.09(-1.47%) |
Feb 14, 2006 | 5.809 | 6.124 | 5.796 | 6.092 | 3,190,847 | +0.31(+5.29%) |
Feb 13, 2006 | 5.846 | 5.854 | 5.766 | 5.786 | 4,201,082 | -0.06(-1.03%) |
Feb 10, 2006 | 5.820 | 5.882 | 5.741 | 5.846 | 3,285,135 | +0.03(+0.46%) |
Feb 09, 2006 | 5.757 | 5.949 | 5.737 | 5.820 | 2,941,655 | +0.06(+1.09%) |
Feb 08, 2006 | 5.913 | 5.913 | 5.649 | 5.757 | 2,289,866 | -0.08(-1.31%) |
Feb 07, 2006 | 5.981 | 6.013 | 5.825 | 5.833 | 2,881,789 | -0.15(-2.46%) |
Feb 06, 2006 | 5.639 | 6.180 | 5.633 | 5.980 | 6,984,842 | +0.39(+6.93%) |
Feb 03, 2006 | 5.643 | 5.705 | 5.593 | 5.593 | 1,578,212 | -0.06(-1.02%) |
Feb 02, 2006 | 5.657 | 5.731 | 5.603 | 5.650 | 2,196,326 | +0.05(+0.83%) |