Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.832 | 5.832 | 5.739 | 5.785 | 332,174 | +0.06(+0.98%) |
Apr 27, 2006 | 5.720 | 5.760 | 5.673 | 5.729 | 364,238 | +0.02(+0.33%) |
Apr 26, 2006 | 5.785 | 5.804 | 5.695 | 5.711 | 308,448 | -0.07(-1.13%) |
Apr 25, 2006 | 5.814 | 5.817 | 5.717 | 5.776 | 332,816 | -0.02(-0.38%) |
Apr 24, 2006 | 5.817 | 5.842 | 5.776 | 5.798 | 308,768 | -0.02(-0.32%) |
Apr 21, 2006 | 5.863 | 5.891 | 5.801 | 5.817 | 235,664 | -0.02(-0.27%) |
Apr 20, 2006 | 5.823 | 5.838 | 5.807 | 5.832 | 260,032 | +0.03(+0.48%) |
Apr 19, 2006 | 5.804 | 5.832 | 5.754 | 5.804 | 291,454 | -0.04(-0.75%) |
Apr 18, 2006 | 5.804 | 5.854 | 5.785 | 5.848 | 320,632 | +0.07(+1.13%) |
Apr 17, 2006 | 5.876 | 5.876 | 5.723 | 5.782 | 393,736 | -0.08(-1.38%) |
Apr 13, 2006 | 5.826 | 5.863 | 5.789 | 5.863 | 255,864 | +0.04(+0.64%) |
Apr 12, 2006 | 5.860 | 5.876 | 5.795 | 5.826 | 325,441 | -0.02(-0.37%) |
Apr 11, 2006 | 5.910 | 5.913 | 5.823 | 5.848 | 351,092 | -0.04(-0.74%) |
Apr 10, 2006 | 5.863 | 5.910 | 5.863 | 5.891 | 362,955 | +0.01(+0.21%) |
Apr 07, 2006 | 5.904 | 5.916 | 5.863 | 5.879 | 284,080 | -0.01(-0.11%) |
Apr 06, 2006 | 5.895 | 5.913 | 5.873 | 5.885 | 339,228 | -0.01(-0.16%) |
Apr 05, 2006 | 5.901 | 5.929 | 5.885 | 5.895 | 339,228 | -0.01(-0.11%) |
Apr 04, 2006 | 5.941 | 6.019 | 5.885 | 5.901 | 306,845 | -0.02(-0.42%) |
Apr 03, 2006 | 5.901 | 5.969 | 5.895 | 5.926 | 619,140 | +0.04(+0.74%) |
Mar 31, 2006 | 5.941 | 5.941 | 5.870 | 5.882 | 415,539 | +0.02(+0.32%) |
Mar 30, 2006 | 5.845 | 5.867 | 5.832 | 5.863 | 272,858 | +0.03(+0.53%) |
Mar 29, 2006 | 5.826 | 5.888 | 5.814 | 5.832 | 427,402 | +0.01(+0.11%) |
Mar 28, 2006 | 5.929 | 5.935 | 5.804 | 5.826 | 407,523 | -0.09(-1.58%) |
Mar 27, 2006 | 5.963 | 5.973 | 5.910 | 5.920 | 352,374 | -0.01(-0.16%) |
Mar 24, 2006 | 5.938 | 5.951 | 5.904 | 5.929 | 300,753 | +0.03(+0.48%) |
Mar 23, 2006 | 5.923 | 5.938 | 5.870 | 5.901 | 280,553 | +0.01(+0.16%) |
Mar 22, 2006 | 5.895 | 5.910 | 5.867 | 5.891 | 368,406 | -0.07(-1.10%) |
Mar 21, 2006 | 5.979 | 5.979 | 5.941 | 5.957 | 316,463 | -0.01(-0.21%) |
Mar 20, 2006 | 6.019 | 6.019 | 5.951 | 5.969 | 390,850 | -0.04(-0.62%) |
Mar 17, 2006 | 6.063 | 6.076 | 5.991 | 6.007 | 315,822 | -0.02(-0.41%) |
Mar 16, 2006 | 6.066 | 6.075 | 6.019 | 6.032 | 359,428 | -0.02(-0.31%) |
Mar 15, 2006 | 6.079 | 6.082 | 6.032 | 6.051 | 303,959 | -0.00(-0.05%) |
Mar 14, 2006 | 6.001 | 6.054 | 5.963 | 6.054 | 288,889 | +0.05(+0.88%) |
Mar 13, 2006 | 5.973 | 6.001 | 5.941 | 6.001 | 260,032 | +0.06(+1.05%) |
Mar 10, 2006 | 5.885 | 5.941 | 5.885 | 5.938 | 267,407 | +0.06(+1.01%) |
Mar 09, 2006 | 5.885 | 5.907 | 5.863 | 5.879 | 386,041 | -0.00(-0.05%) |
Mar 08, 2006 | 5.932 | 5.938 | 5.867 | 5.882 | 383,476 | -0.02(-0.37%) |
Mar 07, 2006 | 5.976 | 6.001 | 5.898 | 5.904 | 460,107 | -0.03(-0.53%) |
Mar 06, 2006 | 6.079 | 6.082 | 5.901 | 5.935 | 618,499 | -0.12(-1.91%) |
Mar 03, 2006 | 6.007 | 6.051 | 5.982 | 6.051 | 351,092 | +0.05(+0.88%) |
Mar 02, 2006 | 6.044 | 6.047 | 5.957 | 5.998 | 360,390 | -0.03(-0.52%) |
Mar 01, 2006 | 6.032 | 6.113 | 5.976 | 6.029 | 601,826 | +0.04(+0.73%) |
Feb 28, 2006 | 5.957 | 6.004 | 5.963 | 5.985 | 560,785 | +0.03(+0.47%) |
Feb 27, 2006 | 5.985 | 6.001 | 5.938 | 5.957 | 364,879 | +0.00(+0.05%) |
Feb 24, 2006 | 5.966 | 5.982 | 5.929 | 5.954 | 468,764 | +0.01(+0.21%) |
Feb 23, 2006 | 5.957 | 5.963 | 5.873 | 5.941 | 591,887 | +0.02(+0.42%) |
Feb 22, 2006 | 5.973 | 5.979 | 5.901 | 5.916 | 491,208 | -0.02(-0.32%) |
Feb 21, 2006 | 5.941 | 5.957 | 5.882 | 5.935 | 474,215 | +0.03(+0.53%) |
Feb 17, 2006 | 5.910 | 5.920 | 5.845 | 5.904 | 330,571 | +0.03(+0.58%) |
Feb 16, 2006 | 5.842 | 5.882 | 5.842 | 5.870 | 335,701 | -0.07(-1.10%) |
Feb 15, 2006 | 5.926 | 5.948 | 5.873 | 5.935 | 419,707 | +0.02(+0.26%) |
Feb 14, 2006 | 5.901 | 5.926 | 5.901 | 5.920 | 331,213 | +0.02(+0.37%) |
Feb 13, 2006 | 5.907 | 5.916 | 5.870 | 5.898 | 456,580 | +0.00(+0.05%) |
Feb 10, 2006 | 5.929 | 5.929 | 5.863 | 5.895 | 336,343 | -0.01(-0.11%) |
Feb 09, 2006 | 5.888 | 5.951 | 5.888 | 5.901 | 437,983 | +0.01(+0.21%) |
Feb 08, 2006 | 5.873 | 5.926 | 5.863 | 5.888 | 399,507 | -0.01(-0.16%) |
Feb 07, 2006 | 5.863 | 5.907 | 5.860 | 5.898 | 267,727 | +0.01(+0.21%) |
Feb 06, 2006 | 5.882 | 5.895 | 5.842 | 5.885 | 357,825 | +0.02(+0.43%) |
Feb 03, 2006 | 5.810 | 5.870 | 5.801 | 5.860 | 300,432 | +0.06(+1.02%) |
Feb 02, 2006 | 5.804 | 5.810 | 5.748 | 5.801 | 368,085 | +0.01(+0.16%) |