Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.725 | 5.831 | 5.722 | 5.831 | 615,478 | +0.09(+1.54%) |
Apr 27, 2006 | 5.688 | 5.770 | 5.667 | 5.742 | 380,424 | +0.04(+0.78%) |
Apr 26, 2006 | 5.695 | 5.701 | 5.664 | 5.698 | 291,326 | +0.00(+0.06%) |
Apr 25, 2006 | 5.756 | 5.756 | 5.667 | 5.695 | 324,151 | -0.05(-0.95%) |
Apr 24, 2006 | 5.729 | 5.753 | 5.729 | 5.749 | 432,006 | +0.02(+0.36%) |
Apr 21, 2006 | 5.790 | 5.790 | 5.712 | 5.729 | 386,871 | -0.04(-0.65%) |
Apr 20, 2006 | 5.749 | 5.770 | 5.715 | 5.766 | 313,893 | +0.01(+0.24%) |
Apr 19, 2006 | 5.715 | 5.759 | 5.715 | 5.753 | 342,909 | +0.04(+0.72%) |
Apr 18, 2006 | 5.643 | 5.712 | 5.643 | 5.712 | 340,857 | +0.07(+1.27%) |
Apr 17, 2006 | 5.691 | 5.712 | 5.630 | 5.640 | 446,075 | -0.07(-1.25%) |
Apr 13, 2006 | 5.722 | 5.722 | 5.667 | 5.712 | 310,083 | -0.01(-0.18%) |
Apr 12, 2006 | 5.759 | 5.759 | 5.698 | 5.722 | 329,720 | -0.02(-0.30%) |
Apr 11, 2006 | 5.800 | 5.804 | 5.701 | 5.739 | 302,170 | -0.08(-1.35%) |
Apr 10, 2006 | 5.869 | 5.882 | 5.797 | 5.817 | 364,597 | -0.03(-0.47%) |
Apr 07, 2006 | 5.913 | 5.913 | 5.841 | 5.845 | 228,899 | -0.07(-1.21%) |
Apr 06, 2006 | 5.930 | 5.947 | 5.903 | 5.916 | 260,552 | -0.03(-0.52%) |
Apr 05, 2006 | 5.920 | 5.948 | 5.913 | 5.947 | 276,378 | +0.03(+0.58%) |
Apr 04, 2006 | 5.892 | 5.932 | 5.875 | 5.913 | 292,205 | +0.02(+0.29%) |
Apr 03, 2006 | 5.879 | 5.910 | 5.855 | 5.896 | 407,387 | +0.03(+0.47%) |
Mar 31, 2006 | 5.906 | 5.906 | 5.862 | 5.869 | 277,258 | -0.00(-0.06%) |
Mar 30, 2006 | 5.889 | 5.923 | 5.858 | 5.872 | 321,807 | -0.04(-0.75%) |
Mar 29, 2006 | 5.899 | 5.933 | 5.886 | 5.916 | 439,040 | +0.02(+0.41%) |
Mar 28, 2006 | 5.944 | 5.954 | 5.886 | 5.892 | 356,097 | -0.05(-0.91%) |
Mar 27, 2006 | 5.971 | 5.988 | 5.944 | 5.946 | 225,382 | -0.03(-0.47%) |
Mar 24, 2006 | 5.985 | 6.002 | 5.944 | 5.974 | 265,241 | +0.00(+0.06%) |
Mar 23, 2006 | 5.991 | 5.998 | 5.957 | 5.971 | 220,399 | -0.02(-0.34%) |
Mar 22, 2006 | 5.988 | 5.991 | 5.944 | 5.991 | 344,960 | -0.00(-0.06%) |
Mar 21, 2006 | 5.998 | 5.998 | 5.964 | 5.995 | 289,274 | +0.01(+0.17%) |
Mar 20, 2006 | 5.968 | 5.985 | 5.923 | 5.985 | 418,818 | +0.03(+0.57%) |
Mar 17, 2006 | 5.954 | 5.964 | 5.923 | 5.950 | 347,305 | +0.01(+0.23%) |
Mar 16, 2006 | 5.954 | 5.964 | 5.930 | 5.937 | 377,200 | +0.01(+0.12%) |
Mar 15, 2006 | 5.937 | 5.940 | 5.916 | 5.930 | 240,622 | +0.01(+0.17%) |
Mar 14, 2006 | 5.906 | 5.927 | 5.906 | 5.920 | 317,410 | +0.00(+0.06%) |
Mar 13, 2006 | 5.937 | 5.971 | 5.906 | 5.916 | 382,768 | -0.00(-0.06%) |
Mar 10, 2006 | 5.906 | 5.937 | 5.899 | 5.920 | 271,982 | +0.01(+0.12%) |
Mar 09, 2006 | 5.933 | 5.957 | 5.886 | 5.913 | 291,033 | -0.05(-0.91%) |
Mar 08, 2006 | 5.954 | 5.968 | 5.906 | 5.968 | 261,431 | +0.01(+0.17%) |
Mar 07, 2006 | 5.974 | 5.991 | 5.906 | 5.957 | 327,082 | -0.02(-0.34%) |
Mar 06, 2006 | 6.036 | 6.039 | 5.971 | 5.978 | 278,723 | -0.06(-0.96%) |
Mar 03, 2006 | 5.988 | 6.056 | 5.971 | 6.036 | 272,568 | -0.01(-0.11%) |
Mar 02, 2006 | 6.056 | 6.060 | 6.005 | 6.043 | 307,152 | -0.01(-0.23%) |
Mar 01, 2006 | 6.036 | 6.056 | 6.015 | 6.056 | 332,358 | +0.02(+0.28%) |
Feb 28, 2006 | 6.029 | 6.053 | 5.988 | 6.039 | 333,823 | +0.01(+0.17%) |
Feb 27, 2006 | 6.005 | 6.043 | 5.978 | 6.029 | 481,831 | +0.06(+1.09%) |
Feb 24, 2006 | 5.964 | 5.991 | 5.940 | 5.964 | 476,848 | +0.00(+0.06%) |
Feb 23, 2006 | 5.981 | 5.981 | 5.944 | 5.961 | 546,896 | -0.02(-0.34%) |
Feb 22, 2006 | 5.920 | 6.005 | 5.920 | 5.981 | 504,691 | +0.06(+1.04%) |
Feb 21, 2006 | 5.937 | 5.954 | 5.913 | 5.920 | 268,758 | +0.00(+0.00%) |
Feb 17, 2006 | 5.882 | 5.920 | 5.865 | 5.920 | 212,486 | +0.05(+0.87%) |
Feb 16, 2006 | 5.855 | 5.896 | 5.848 | 5.869 | 282,533 | +0.02(+0.29%) |
Feb 15, 2006 | 5.841 | 5.896 | 5.831 | 5.852 | 237,398 | +0.01(+0.12%) |
Feb 14, 2006 | 5.845 | 5.865 | 5.814 | 5.845 | 213,658 | +0.00(+0.00%) |
Feb 13, 2006 | 5.828 | 5.869 | 5.824 | 5.845 | 200,176 | +0.00(+0.06%) |
Feb 10, 2006 | 5.821 | 5.852 | 5.800 | 5.841 | 267,000 | -0.01(-0.12%) |
Feb 09, 2006 | 5.831 | 5.879 | 5.824 | 5.848 | 225,382 | -0.01(-0.23%) |
Feb 08, 2006 | 5.855 | 5.886 | 5.841 | 5.862 | 194,022 | +0.00(+0.06%) |
Feb 07, 2006 | 5.916 | 5.933 | 5.821 | 5.858 | 378,958 | -0.05(-0.92%) |
Feb 06, 2006 | 5.920 | 5.920 | 5.886 | 5.913 | 178,195 | +0.00(+0.06%) |
Feb 03, 2006 | 5.910 | 5.913 | 5.872 | 5.910 | 220,399 | -0.02(-0.35%) |
Feb 02, 2006 | 5.906 | 5.937 | 5.889 | 5.930 | 293,084 | -0.02(-0.29%) |