Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.612 | 6.661 | 6.481 | 6.506 | 15,823,908 | -0.12(-1.87%) |
Apr 27, 2006 | 6.519 | 6.680 | 6.463 | 6.630 | 27,759,088 | +0.04(+0.66%) |
Apr 26, 2006 | 6.723 | 6.755 | 6.562 | 6.587 | 25,670,238 | +0.09(+1.43%) |
Apr 25, 2006 | 6.618 | 6.649 | 6.475 | 6.494 | 19,817,336 | -0.14(-2.06%) |
Apr 24, 2006 | 6.674 | 6.680 | 6.537 | 6.630 | 17,541,152 | -0.07(-1.11%) |
Apr 21, 2006 | 6.810 | 6.829 | 6.668 | 6.705 | 14,935,405 | -0.05(-0.74%) |
Apr 20, 2006 | 6.792 | 6.829 | 6.755 | 6.755 | 12,957,055 | +0.02(+0.28%) |
Apr 19, 2006 | 6.773 | 6.829 | 6.723 | 6.736 | 11,261,072 | -0.04(-0.55%) |
Apr 18, 2006 | 6.674 | 6.779 | 6.637 | 6.773 | 10,230,178 | +0.13(+1.96%) |
Apr 17, 2006 | 6.624 | 6.730 | 6.574 | 6.643 | 13,447,535 | +0.09(+1.42%) |
Apr 13, 2006 | 6.450 | 6.637 | 6.481 | 6.550 | 8,633,419 | +0.10(+1.54%) |
Apr 12, 2006 | 6.425 | 6.519 | 6.407 | 6.450 | 9,450,886 | +0.11(+1.76%) |
Apr 11, 2006 | 6.475 | 6.519 | 6.320 | 6.339 | 13,679,486 | -0.16(-2.48%) |
Apr 10, 2006 | 6.519 | 6.550 | 6.450 | 6.500 | 12,794,689 | +0.02(+0.38%) |
Apr 07, 2006 | 6.581 | 6.643 | 6.444 | 6.475 | 12,662,122 | -0.07(-1.14%) |
Apr 06, 2006 | 6.543 | 6.568 | 6.481 | 6.550 | 11,923,744 | +0.04(+0.67%) |
Apr 05, 2006 | 6.432 | 6.519 | 6.407 | 6.506 | 9,169,001 | +0.07(+1.16%) |
Apr 04, 2006 | 6.363 | 6.432 | 6.345 | 6.432 | 10,766,404 | +0.02(+0.39%) |
Apr 03, 2006 | 6.320 | 6.450 | 6.314 | 6.407 | 13,184,174 | +0.16(+2.58%) |
Mar 31, 2006 | 6.283 | 6.376 | 6.233 | 6.245 | 10,368,704 | +0.01(+0.10%) |
Mar 30, 2006 | 6.177 | 6.270 | 6.152 | 6.239 | 13,324,472 | +0.11(+1.82%) |
Mar 29, 2006 | 5.991 | 6.165 | 5.991 | 6.127 | 13,413,386 | +0.19(+3.24%) |
Mar 28, 2006 | 5.991 | 6.041 | 5.892 | 5.935 | 12,720,593 | -0.04(-0.73%) |
Mar 27, 2006 | 6.022 | 6.053 | 5.960 | 5.979 | 8,792,241 | +0.00(+0.00%) |
Mar 24, 2006 | 5.910 | 6.003 | 5.904 | 5.979 | 6,761,540 | +0.08(+1.37%) |
Mar 23, 2006 | 5.898 | 5.935 | 5.867 | 5.898 | 8,062,722 | +0.00(+0.00%) |
Mar 22, 2006 | 5.830 | 5.941 | 5.830 | 5.898 | 11,500,272 | +0.01(+0.11%) |
Mar 21, 2006 | 5.904 | 5.991 | 5.885 | 5.892 | 9,525,465 | +0.01(+0.11%) |
Mar 20, 2006 | 6.010 | 6.010 | 5.867 | 5.885 | 14,411,743 | -0.06(-1.04%) |
Mar 17, 2006 | 5.947 | 6.103 | 5.910 | 5.947 | 14,105,213 | -0.01(-0.21%) |
Mar 16, 2006 | 6.127 | 6.127 | 5.954 | 5.960 | 15,614,185 | -0.22(-3.52%) |
Mar 15, 2006 | 6.127 | 6.183 | 6.065 | 6.177 | 13,217,033 | +0.11(+1.74%) |
Mar 14, 2006 | 5.923 | 6.078 | 5.904 | 6.072 | 10,103,732 | +0.11(+1.77%) |
Mar 13, 2006 | 6.022 | 6.121 | 5.947 | 5.966 | 13,235,718 | -0.02(-0.31%) |
Mar 10, 2006 | 5.960 | 6.010 | 5.923 | 5.985 | 15,387,066 | +0.15(+2.55%) |
Mar 09, 2006 | 5.892 | 6.028 | 5.817 | 5.836 | 17,457,714 | +0.01(+0.11%) |
Mar 08, 2006 | 5.836 | 5.885 | 5.780 | 5.830 | 17,056,792 | -0.04(-0.63%) |
Mar 07, 2006 | 5.979 | 6.016 | 5.775 | 5.867 | 19,951,190 | -0.17(-2.78%) |
Mar 06, 2006 | 6.072 | 6.146 | 5.966 | 6.034 | 10,387,228 | -0.05(-0.82%) |
Mar 03, 2006 | 6.171 | 6.202 | 6.084 | 6.084 | 14,594,727 | -0.09(-1.51%) |
Mar 02, 2006 | 6.239 | 6.264 | 6.159 | 6.177 | 18,663,216 | -0.06(-0.99%) |
Mar 01, 2006 | 6.078 | 6.252 | 6.078 | 6.239 | 14,691,535 | +0.20(+3.29%) |
Feb 28, 2006 | 6.221 | 6.233 | 6.022 | 6.041 | 15,922,809 | -0.18(-2.89%) |
Feb 27, 2006 | 6.183 | 6.252 | 6.146 | 6.221 | 9,646,112 | +0.08(+1.31%) |
Feb 24, 2006 | 6.140 | 6.165 | 6.096 | 6.140 | 10,936,179 | +0.00(+0.00%) |
Feb 23, 2006 | 6.084 | 6.177 | 6.065 | 6.140 | 17,607,516 | -0.01(-0.10%) |
Feb 22, 2006 | 6.239 | 6.239 | 6.059 | 6.146 | 23,161,782 | -0.12(-1.88%) |
Feb 21, 2006 | 6.289 | 6.308 | 6.190 | 6.264 | 18,578,328 | +0.07(+1.10%) |
Feb 17, 2006 | 6.382 | 6.506 | 6.165 | 6.196 | 7,818,046 | -0.11(-1.77%) |
Feb 16, 2006 | 6.270 | 6.332 | 6.239 | 6.308 | 10,784,445 | +0.09(+1.50%) |
Feb 15, 2006 | 6.581 | 6.581 | 6.165 | 6.214 | 13,465,737 | -0.03(-0.50%) |
Feb 14, 2006 | 6.227 | 6.283 | 6.152 | 6.245 | 24,422,212 | +0.08(+1.31%) |
Feb 13, 2006 | 6.332 | 6.332 | 6.159 | 6.165 | 13,496,663 | -0.20(-3.12%) |
Feb 10, 2006 | 6.438 | 6.438 | 6.245 | 6.363 | 22,857,990 | -0.07(-1.16%) |
Feb 09, 2006 | 6.488 | 6.550 | 6.413 | 6.438 | 17,388,612 | -0.05(-0.77%) |
Feb 08, 2006 | 6.425 | 6.512 | 6.370 | 6.488 | 11,106,760 | +0.02(+0.38%) |
Feb 07, 2006 | 6.537 | 6.537 | 6.438 | 6.463 | 14,703,776 | -0.07(-1.14%) |
Feb 06, 2006 | 6.457 | 6.543 | 6.413 | 6.537 | 12,201,441 | +0.16(+2.43%) |
Feb 03, 2006 | 6.258 | 6.438 | 6.258 | 6.382 | 13,190,133 | -0.07(-1.15%) |
Feb 02, 2006 | 6.606 | 6.637 | 6.394 | 6.457 | 20,923,130 | -0.18(-2.71%) |