Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.495 | 6.617 | 6.397 | 6.488 | 175,393 | +0.20(+3.23%) |
Apr 27, 2006 | 6.312 | 6.443 | 6.221 | 6.285 | 115,978 | -0.05(-0.73%) |
Apr 26, 2006 | 6.427 | 6.574 | 6.307 | 6.332 | 167,313 | -0.08(-1.23%) |
Apr 25, 2006 | 6.506 | 6.531 | 6.206 | 6.410 | 166,362 | -0.12(-1.87%) |
Apr 24, 2006 | 6.396 | 6.559 | 6.364 | 6.532 | 195,357 | +0.18(+2.88%) |
Apr 21, 2006 | 6.101 | 6.370 | 6.082 | 6.349 | 164,936 | +0.27(+4.50%) |
Apr 20, 2006 | 5.996 | 6.102 | 5.996 | 6.076 | 240,512 | +0.08(+1.33%) |
Apr 19, 2006 | 5.954 | 6.101 | 5.938 | 5.996 | 274,260 | +0.17(+3.00%) |
Apr 18, 2006 | 5.654 | 5.860 | 5.634 | 5.821 | 125,960 | +0.17(+3.05%) |
Apr 17, 2006 | 5.607 | 5.728 | 5.607 | 5.649 | 103,144 | +0.04(+0.66%) |
Apr 13, 2006 | 5.611 | 5.632 | 5.580 | 5.612 | 59,890 | +0.00(+0.02%) |
Apr 12, 2006 | 5.680 | 5.705 | 5.549 | 5.611 | 125,485 | -0.10(-1.68%) |
Apr 11, 2006 | 5.931 | 5.933 | 5.680 | 5.707 | 105,521 | -0.25(-4.12%) |
Apr 10, 2006 | 5.849 | 5.996 | 5.837 | 5.952 | 50,859 | +0.12(+2.13%) |
Apr 07, 2006 | 5.970 | 5.996 | 5.738 | 5.828 | 67,495 | -0.17(-2.81%) |
Apr 06, 2006 | 5.975 | 5.996 | 5.975 | 5.996 | 35,649 | -0.02(-0.31%) |
Apr 05, 2006 | 5.996 | 6.027 | 5.940 | 6.015 | 178,721 | +0.01(+0.23%) |
Apr 04, 2006 | 5.996 | 6.027 | 5.971 | 6.001 | 117,879 | +0.03(+0.51%) |
Apr 03, 2006 | 5.996 | 6.049 | 5.943 | 5.971 | 68,921 | -0.02(-0.39%) |
Mar 31, 2006 | 5.875 | 6.022 | 5.875 | 5.994 | 85,082 | +0.15(+2.48%) |
Mar 30, 2006 | 5.943 | 6.095 | 5.849 | 5.849 | 173,967 | -0.09(-1.59%) |
Mar 29, 2006 | 6.163 | 6.296 | 5.922 | 5.943 | 256,198 | -0.19(-3.15%) |
Mar 28, 2006 | 6.075 | 6.233 | 6.075 | 6.137 | 113,126 | +0.07(+1.11%) |
Mar 27, 2006 | 6.022 | 6.101 | 5.970 | 6.070 | 77,002 | +0.02(+0.35%) |
Mar 24, 2006 | 5.912 | 6.078 | 5.911 | 6.049 | 60,841 | +0.14(+2.31%) |
Mar 23, 2006 | 5.960 | 5.996 | 5.839 | 5.912 | 67,020 | -0.05(-0.81%) |
Mar 22, 2006 | 5.917 | 6.101 | 5.869 | 5.960 | 97,441 | +0.07(+1.18%) |
Mar 21, 2006 | 5.985 | 6.101 | 5.891 | 5.891 | 70,822 | -0.10(-1.70%) |
Mar 20, 2006 | 5.970 | 6.025 | 5.907 | 5.993 | 73,674 | +0.05(+0.81%) |
Mar 17, 2006 | 6.021 | 6.021 | 5.944 | 5.944 | 198,209 | -0.08(-1.34%) |
Mar 16, 2006 | 5.838 | 6.148 | 5.838 | 6.025 | 65,594 | +0.17(+2.89%) |
Mar 15, 2006 | 5.880 | 5.891 | 5.838 | 5.856 | 52,285 | +0.00(+0.00%) |
Mar 14, 2006 | 5.729 | 5.890 | 5.729 | 5.856 | 174,918 | +0.13(+2.22%) |
Mar 13, 2006 | 5.680 | 5.775 | 5.680 | 5.729 | 34,223 | +0.05(+0.85%) |
Mar 10, 2006 | 5.617 | 5.680 | 5.597 | 5.680 | 38,025 | +0.04(+0.75%) |
Mar 09, 2006 | 5.732 | 5.774 | 5.638 | 5.638 | 60,365 | -0.09(-1.65%) |
Mar 08, 2006 | 5.515 | 5.733 | 5.434 | 5.733 | 52,760 | +0.24(+4.41%) |
Mar 07, 2006 | 5.671 | 5.671 | 5.426 | 5.491 | 85,557 | -0.19(-3.35%) |
Mar 06, 2006 | 5.775 | 5.775 | 5.680 | 5.681 | 64,643 | -0.11(-1.89%) |
Mar 03, 2006 | 5.754 | 5.891 | 5.707 | 5.791 | 81,755 | +0.01(+0.18%) |
Mar 02, 2006 | 5.943 | 6.022 | 5.707 | 5.780 | 79,854 | -0.14(-2.31%) |
Mar 01, 2006 | 5.644 | 5.939 | 5.628 | 5.917 | 120,731 | +0.30(+5.26%) |
Feb 28, 2006 | 5.835 | 5.838 | 5.589 | 5.621 | 57,038 | -0.21(-3.66%) |
Feb 27, 2006 | 5.970 | 6.148 | 5.580 | 5.835 | 314,187 | -0.06(-0.95%) |
Feb 24, 2006 | 5.669 | 5.891 | 5.644 | 5.891 | 76,051 | +0.23(+4.11%) |
Feb 23, 2006 | 5.496 | 5.822 | 5.470 | 5.658 | 79,854 | +0.14(+2.46%) |
Feb 22, 2006 | 5.281 | 5.785 | 5.281 | 5.523 | 179,196 | +0.27(+5.11%) |
Feb 21, 2006 | 5.843 | 5.890 | 5.170 | 5.254 | 269,507 | -0.62(-10.48%) |
Feb 17, 2006 | 5.996 | 6.148 | 5.701 | 5.870 | 200,110 | -0.10(-1.67%) |
Feb 16, 2006 | 5.775 | 6.101 | 5.723 | 5.970 | 237,185 | +0.26(+4.47%) |
Feb 15, 2006 | 5.410 | 5.841 | 5.386 | 5.714 | 199,635 | +0.30(+5.62%) |
Feb 14, 2006 | 5.354 | 5.430 | 5.343 | 5.410 | 83,656 | +0.08(+1.48%) |
Feb 13, 2006 | 5.354 | 5.364 | 5.291 | 5.331 | 51,334 | -0.02(-0.43%) |
Feb 10, 2006 | 5.324 | 5.385 | 5.281 | 5.354 | 65,594 | +0.06(+1.07%) |
Feb 09, 2006 | 5.205 | 5.338 | 5.196 | 5.297 | 106,472 | +0.12(+2.27%) |
Feb 08, 2006 | 5.165 | 5.205 | 5.160 | 5.180 | 125,485 | -0.03(-0.53%) |
Feb 07, 2006 | 5.395 | 5.395 | 5.206 | 5.207 | 74,625 | -0.20(-3.70%) |
Feb 06, 2006 | 5.417 | 5.417 | 5.024 | 5.407 | 196,308 | -0.02(-0.41%) |
Feb 03, 2006 | 5.431 | 5.431 | 5.428 | 5.429 | 84,132 | -0.00(-0.04%) |
Feb 02, 2006 | 5.428 | 5.434 | 5.428 | 5.431 | 89,360 | +0.00(+0.06%) |