Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.739 | 5.753 | 5.739 | 5.753 | 4,951 | +0.03(+0.49%) |
Apr 27, 2006 | 5.725 | 5.739 | 5.704 | 5.725 | 23,344 | +0.00(+0.00%) |
Apr 26, 2006 | 5.767 | 5.831 | 5.711 | 5.725 | 236,276 | -0.04(-0.64%) |
Apr 25, 2006 | 5.683 | 5.762 | 5.683 | 5.762 | 181,805 | +0.08(+1.39%) |
Apr 24, 2006 | 5.654 | 5.697 | 5.654 | 5.683 | 70,741 | +0.00(+0.00%) |
Apr 21, 2006 | 5.680 | 5.697 | 5.661 | 5.683 | 28,296 | +0.01(+0.12%) |
Apr 20, 2006 | 5.690 | 5.690 | 5.591 | 5.676 | 98,330 | -0.04(-0.62%) |
Apr 19, 2006 | 5.661 | 5.724 | 5.661 | 5.711 | 236,983 | +0.01(+0.25%) |
Apr 18, 2006 | 5.612 | 5.711 | 5.598 | 5.697 | 205,150 | +0.06(+1.13%) |
Apr 17, 2006 | 5.615 | 5.664 | 5.570 | 5.633 | 238,398 | +0.02(+0.38%) |
Apr 13, 2006 | 5.591 | 5.612 | 5.520 | 5.612 | 67,911 | +0.02(+0.38%) |
Apr 12, 2006 | 5.609 | 5.625 | 5.527 | 5.591 | 53,056 | -0.02(-0.38%) |
Apr 11, 2006 | 5.652 | 5.652 | 5.555 | 5.612 | 142,897 | -0.04(-0.73%) |
Apr 10, 2006 | 5.654 | 5.654 | 5.632 | 5.653 | 16,270 | -0.00(-0.02%) |
Apr 07, 2006 | 5.722 | 5.722 | 5.654 | 5.654 | 66,496 | -0.07(-1.19%) |
Apr 06, 2006 | 5.704 | 5.722 | 5.697 | 5.722 | 9,903 | +0.00(+0.02%) |
Apr 05, 2006 | 5.722 | 5.722 | 5.696 | 5.721 | 11,318 | +0.03(+0.55%) |
Apr 04, 2006 | 5.742 | 5.745 | 5.688 | 5.690 | 245,472 | -0.01(-0.12%) |
Apr 03, 2006 | 5.684 | 5.697 | 5.669 | 5.697 | 16,977 | +0.01(+0.25%) |
Mar 31, 2006 | 5.697 | 5.711 | 5.683 | 5.683 | 70,741 | -0.01(-0.25%) |
Mar 30, 2006 | 5.612 | 5.718 | 5.612 | 5.697 | 252,546 | +0.08(+1.38%) |
Mar 29, 2006 | 5.516 | 5.619 | 5.516 | 5.619 | 365,025 | +0.10(+1.87%) |
Mar 28, 2006 | 5.584 | 5.591 | 5.513 | 5.516 | 84,889 | -0.06(-1.09%) |
Mar 27, 2006 | 5.649 | 5.649 | 5.541 | 5.577 | 148,556 | -0.07(-1.28%) |
Mar 24, 2006 | 5.605 | 5.654 | 5.605 | 5.649 | 26,174 | +0.06(+1.09%) |
Mar 23, 2006 | 5.602 | 5.602 | 5.588 | 5.588 | 2,122 | +0.02(+0.32%) |
Mar 22, 2006 | 5.640 | 5.640 | 5.553 | 5.570 | 120,260 | +0.02(+0.43%) |
Mar 21, 2006 | 5.690 | 5.690 | 5.516 | 5.546 | 532,682 | -0.16(-2.73%) |
Mar 20, 2006 | 5.690 | 5.701 | 5.612 | 5.701 | 41,737 | +0.04(+0.70%) |
Mar 17, 2006 | 5.767 | 5.770 | 5.633 | 5.661 | 58,007 | -0.11(-1.96%) |
Mar 16, 2006 | 5.838 | 5.852 | 5.775 | 5.775 | 371,392 | -0.01(-0.15%) |
Mar 15, 2006 | 5.817 | 5.835 | 5.654 | 5.783 | 197,368 | -0.25(-4.19%) |
Mar 14, 2006 | 5.951 | 6.057 | 5.951 | 6.036 | 71,448 | +0.08(+1.43%) |
Mar 13, 2006 | 5.981 | 6.002 | 5.936 | 5.951 | 85,597 | +0.03(+0.48%) |
Mar 10, 2006 | 5.994 | 6.022 | 5.923 | 5.923 | 61,545 | -0.05(-0.88%) |
Mar 09, 2006 | 5.937 | 6.022 | 5.923 | 5.975 | 103,989 | +0.08(+1.37%) |
Mar 08, 2006 | 5.948 | 5.958 | 5.895 | 5.895 | 15,563 | -0.05(-0.79%) |
Mar 07, 2006 | 6.107 | 6.107 | 5.937 | 5.941 | 81,352 | -0.14(-2.26%) |
Mar 06, 2006 | 6.177 | 6.177 | 6.029 | 6.078 | 79,937 | -0.11(-1.71%) |
Mar 03, 2006 | 6.220 | 6.220 | 6.142 | 6.184 | 55,178 | -0.04(-0.57%) |
Mar 02, 2006 | 6.121 | 6.220 | 6.121 | 6.220 | 147,849 | +0.01(+0.20%) |
Mar 01, 2006 | 6.220 | 6.220 | 6.135 | 6.207 | 53,763 | +0.01(+0.11%) |
Feb 28, 2006 | 6.194 | 6.248 | 6.177 | 6.200 | 168,364 | +0.01(+0.09%) |
Feb 27, 2006 | 6.170 | 6.240 | 6.170 | 6.194 | 33,248 | +0.03(+0.44%) |
Feb 24, 2006 | 6.193 | 6.193 | 6.163 | 6.168 | 53,056 | -0.02(-0.39%) |
Feb 23, 2006 | 6.227 | 6.255 | 6.192 | 6.192 | 40,322 | +0.01(+0.11%) |
Feb 22, 2006 | 6.151 | 6.220 | 6.151 | 6.184 | 241,228 | +0.04(+0.57%) |
Feb 21, 2006 | 6.142 | 6.276 | 6.142 | 6.149 | 236,276 | -0.00(-0.07%) |
Feb 17, 2006 | 6.149 | 6.170 | 6.142 | 6.153 | 266,695 | +0.04(+0.65%) |
Feb 16, 2006 | 6.071 | 6.114 | 6.036 | 6.114 | 544,708 | +0.04(+0.70%) |
Feb 15, 2006 | 5.951 | 6.071 | 5.929 | 6.071 | 371,392 | +0.08(+1.30%) |
Feb 14, 2006 | 5.958 | 6.001 | 5.909 | 5.994 | 294,991 | +0.01(+0.12%) |
Feb 13, 2006 | 5.937 | 6.015 | 5.937 | 5.987 | 89,841 | +0.00(+0.00%) |
Feb 10, 2006 | 5.937 | 5.987 | 5.937 | 5.987 | 207,979 | +0.01(+0.24%) |
Feb 09, 2006 | 5.909 | 5.972 | 5.909 | 5.972 | 85,597 | +0.09(+1.56%) |
Feb 08, 2006 | 5.937 | 5.989 | 5.879 | 5.881 | 104,697 | -0.11(-1.77%) |
Feb 07, 2006 | 5.978 | 6.029 | 5.978 | 5.987 | 47,396 | -0.03(-0.45%) |
Feb 06, 2006 | 6.022 | 6.050 | 5.965 | 6.013 | 39,615 | +0.01(+0.12%) |
Feb 03, 2006 | 5.965 | 6.008 | 5.909 | 6.006 | 92,671 | +0.01(+0.09%) |
Feb 02, 2006 | 6.008 | 6.036 | 6.001 | 6.001 | 28,296 | +0.00(+0.00%) |