Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.322 | 6.361 | 6.219 | 6.284 | 252,102 | -0.07(-1.03%) |
Apr 27, 2006 | 6.361 | 6.437 | 6.309 | 6.349 | 362,755 | -0.03(-0.54%) |
Apr 26, 2006 | 6.370 | 6.455 | 6.370 | 6.384 | 252,102 | -0.00(-0.06%) |
Apr 25, 2006 | 6.437 | 6.437 | 6.347 | 6.388 | 295,946 | -0.07(-1.07%) |
Apr 24, 2006 | 6.527 | 6.527 | 6.455 | 6.457 | 281,853 | -0.07(-1.03%) |
Apr 21, 2006 | 6.581 | 6.581 | 6.491 | 6.524 | 386,243 | +0.01(+0.09%) |
Apr 20, 2006 | 6.585 | 6.585 | 6.478 | 6.518 | 190,512 | -0.06(-0.96%) |
Apr 19, 2006 | 6.596 | 6.646 | 6.552 | 6.581 | 302,209 | -0.02(-0.23%) |
Apr 18, 2006 | 6.227 | 6.608 | 6.221 | 6.596 | 637,824 | +0.35(+5.68%) |
Apr 17, 2006 | 6.246 | 6.284 | 6.232 | 6.242 | 545,438 | -0.00(-0.03%) |
Apr 13, 2006 | 6.139 | 6.271 | 6.121 | 6.244 | 157,629 | +0.11(+1.72%) |
Apr 12, 2006 | 6.045 | 6.140 | 6.041 | 6.139 | 196,253 | +0.09(+1.46%) |
Apr 11, 2006 | 6.131 | 6.139 | 6.029 | 6.050 | 243,229 | -0.08(-1.31%) |
Apr 10, 2006 | 6.112 | 6.150 | 6.102 | 6.131 | 183,204 | +0.02(+0.31%) |
Apr 07, 2006 | 6.236 | 6.265 | 6.110 | 6.112 | 336,136 | -0.10(-1.66%) |
Apr 06, 2006 | 6.188 | 6.253 | 6.131 | 6.215 | 214,521 | +0.02(+0.28%) |
Apr 05, 2006 | 6.188 | 6.246 | 6.150 | 6.198 | 275,590 | +0.03(+0.47%) |
Apr 04, 2006 | 6.073 | 6.207 | 6.045 | 6.169 | 353,882 | +0.09(+1.48%) |
Apr 03, 2006 | 6.085 | 6.131 | 6.031 | 6.079 | 385,721 | +0.01(+0.13%) |
Mar 31, 2006 | 6.125 | 6.125 | 6.045 | 6.071 | 232,268 | -0.05(-0.81%) |
Mar 30, 2006 | 6.169 | 6.169 | 6.054 | 6.121 | 164,414 | -0.04(-0.65%) |
Mar 29, 2006 | 5.847 | 6.202 | 5.847 | 6.162 | 320,477 | +0.13(+2.19%) |
Mar 28, 2006 | 6.098 | 6.169 | 6.014 | 6.029 | 245,316 | -0.07(-1.16%) |
Mar 27, 2006 | 6.054 | 6.110 | 6.052 | 6.100 | 150,843 | +0.01(+0.19%) |
Mar 24, 2006 | 6.035 | 6.089 | 6.012 | 6.089 | 204,604 | +0.06(+0.95%) |
Mar 23, 2006 | 6.045 | 6.045 | 5.970 | 6.031 | 174,853 | -0.02(-0.38%) |
Mar 22, 2006 | 6.014 | 6.056 | 5.989 | 6.054 | 382,068 | +0.04(+0.67%) |
Mar 21, 2006 | 6.131 | 6.163 | 6.010 | 6.014 | 340,312 | -0.12(-1.97%) |
Mar 20, 2006 | 6.108 | 6.188 | 6.070 | 6.135 | 522,994 | +0.02(+0.34%) |
Mar 17, 2006 | 5.981 | 6.119 | 5.957 | 6.114 | 1,202,053 | +0.13(+2.21%) |
Mar 16, 2006 | 5.997 | 5.997 | 5.941 | 5.981 | 288,116 | -0.00(-0.03%) |
Mar 15, 2006 | 5.939 | 5.995 | 5.907 | 5.983 | 363,799 | +0.05(+0.87%) |
Mar 14, 2006 | 5.939 | 5.964 | 5.903 | 5.932 | 376,326 | +0.03(+0.52%) |
Mar 13, 2006 | 5.920 | 5.966 | 5.895 | 5.901 | 458,794 | -0.01(-0.23%) |
Mar 10, 2006 | 5.824 | 5.930 | 5.808 | 5.914 | 226,526 | +0.09(+1.48%) |
Mar 09, 2006 | 5.878 | 5.932 | 5.805 | 5.828 | 278,199 | -0.07(-1.17%) |
Mar 08, 2006 | 5.907 | 5.935 | 5.878 | 5.897 | 441,570 | -0.02(-0.29%) |
Mar 07, 2006 | 5.882 | 5.964 | 5.843 | 5.914 | 385,721 | +0.03(+0.55%) |
Mar 06, 2006 | 5.792 | 5.997 | 5.792 | 5.882 | 420,692 | -0.09(-1.54%) |
Mar 03, 2006 | 5.891 | 6.125 | 5.834 | 5.974 | 725,511 | +0.07(+1.23%) |
Mar 02, 2006 | 5.690 | 5.926 | 5.623 | 5.901 | 1,004,233 | +0.28(+4.98%) |
Mar 01, 2006 | 5.623 | 5.932 | 5.577 | 5.621 | 433,219 | -0.02(-0.27%) |
Feb 28, 2006 | 5.709 | 5.700 | 5.633 | 5.637 | 459,838 | -0.07(-1.28%) |
Feb 27, 2006 | 5.671 | 5.794 | 5.604 | 5.709 | 685,321 | +0.06(+1.02%) |
Feb 24, 2006 | 5.508 | 5.658 | 5.497 | 5.652 | 372,151 | +0.13(+2.29%) |
Feb 23, 2006 | 5.524 | 5.750 | 5.470 | 5.525 | 576,755 | -0.02(-0.31%) |
Feb 22, 2006 | 5.508 | 5.635 | 5.476 | 5.543 | 433,219 | +0.04(+0.66%) |
Feb 21, 2006 | 5.445 | 5.568 | 5.403 | 5.506 | 805,370 | +0.04(+0.77%) |
Feb 17, 2006 | 5.278 | 5.489 | 5.085 | 5.464 | 676,970 | +0.20(+3.71%) |
Feb 16, 2006 | 5.029 | 5.294 | 5.029 | 5.269 | 524,560 | +0.25(+4.88%) |
Feb 15, 2006 | 4.991 | 5.029 | 4.956 | 5.023 | 359,102 | +0.03(+0.65%) |
Feb 14, 2006 | 5.000 | 5.018 | 4.981 | 4.991 | 514,121 | +0.01(+0.23%) |
Feb 13, 2006 | 4.832 | 5.056 | 4.824 | 4.979 | 1,058,516 | +0.15(+3.05%) |
Feb 10, 2006 | 4.723 | 4.838 | 4.723 | 4.832 | 1,288,697 | +0.09(+1.98%) |
Feb 09, 2006 | 4.738 | 4.751 | 4.717 | 4.738 | 424,346 | +0.01(+0.20%) |
Feb 08, 2006 | 4.728 | 4.748 | 4.717 | 4.728 | 275,068 | +0.01(+0.28%) |
Feb 07, 2006 | 4.726 | 4.759 | 4.707 | 4.715 | 330,916 | -0.02(-0.49%) |
Feb 06, 2006 | 4.723 | 4.755 | 4.705 | 4.738 | 693,672 | +0.00(+0.04%) |
Feb 03, 2006 | 4.740 | 4.780 | 4.736 | 4.736 | 238,009 | -0.01(-0.24%) |
Feb 02, 2006 | 4.851 | 4.853 | 4.740 | 4.748 | 413,907 | -0.11(-2.29%) |