Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.771 | 5.815 | 5.756 | 5.780 | 312,919 | +0.01(+0.16%) |
Apr 27, 2006 | 5.749 | 5.808 | 5.721 | 5.771 | 358,908 | +0.02(+0.38%) |
Apr 26, 2006 | 5.768 | 5.787 | 5.721 | 5.749 | 383,671 | -0.03(-0.48%) |
Apr 25, 2006 | 5.830 | 5.836 | 5.743 | 5.777 | 414,223 | -0.04(-0.69%) |
Apr 24, 2006 | 5.877 | 5.877 | 5.802 | 5.818 | 381,098 | -0.07(-1.11%) |
Apr 21, 2006 | 5.917 | 5.939 | 5.864 | 5.883 | 260,497 | -0.04(-0.68%) |
Apr 20, 2006 | 5.899 | 5.923 | 5.899 | 5.923 | 279,472 | +0.02(+0.32%) |
Apr 19, 2006 | 5.877 | 5.936 | 5.877 | 5.905 | 251,171 | -0.04(-0.68%) |
Apr 18, 2006 | 5.920 | 5.961 | 5.895 | 5.945 | 279,150 | +0.04(+0.63%) |
Apr 17, 2006 | 6.063 | 6.063 | 5.867 | 5.908 | 302,949 | -0.14(-2.26%) |
Apr 13, 2006 | 6.032 | 6.054 | 6.004 | 6.045 | 164,982 | +0.01(+0.21%) |
Apr 12, 2006 | 6.066 | 6.094 | 6.017 | 6.032 | 212,900 | -0.05(-0.77%) |
Apr 11, 2006 | 6.098 | 6.098 | 6.066 | 6.079 | 234,769 | -0.02(-0.31%) |
Apr 10, 2006 | 6.066 | 6.098 | 6.063 | 6.098 | 207,111 | +0.05(+0.77%) |
Apr 07, 2006 | 6.063 | 6.089 | 6.035 | 6.051 | 215,152 | -0.04(-0.71%) |
Apr 06, 2006 | 6.094 | 6.126 | 6.070 | 6.094 | 180,418 | +0.00(+0.00%) |
Apr 05, 2006 | 6.045 | 6.104 | 6.045 | 6.094 | 202,931 | +0.02(+0.36%) |
Apr 04, 2006 | 6.094 | 6.126 | 6.054 | 6.073 | 220,619 | -0.02(-0.26%) |
Apr 03, 2006 | 6.104 | 6.213 | 6.063 | 6.088 | 384,314 | -0.02(-0.31%) |
Mar 31, 2006 | 6.126 | 6.135 | 6.082 | 6.107 | 297,803 | +0.03(+0.46%) |
Mar 30, 2006 | 6.032 | 6.101 | 6.032 | 6.079 | 328,677 | +0.05(+0.77%) |
Mar 29, 2006 | 5.986 | 6.060 | 5.967 | 6.032 | 232,196 | +0.07(+1.09%) |
Mar 28, 2006 | 6.060 | 6.073 | 5.967 | 5.967 | 363,410 | -0.07(-1.08%) |
Mar 27, 2006 | 6.088 | 6.101 | 6.020 | 6.032 | 315,170 | -0.05(-0.77%) |
Mar 24, 2006 | 6.141 | 6.147 | 6.070 | 6.079 | 290,085 | -0.03(-0.51%) |
Mar 23, 2006 | 6.126 | 6.150 | 6.098 | 6.110 | 207,111 | -0.02(-0.25%) |
Mar 22, 2006 | 6.060 | 6.126 | 6.042 | 6.126 | 250,528 | +0.02(+0.25%) |
Mar 21, 2006 | 6.150 | 6.150 | 6.082 | 6.110 | 292,014 | -0.02(-0.35%) |
Mar 20, 2006 | 6.144 | 6.169 | 6.116 | 6.132 | 244,739 | -0.01(-0.15%) |
Mar 17, 2006 | 6.135 | 6.188 | 6.113 | 6.141 | 288,798 | -0.01(-0.15%) |
Mar 16, 2006 | 6.119 | 6.175 | 6.116 | 6.150 | 291,693 | +0.03(+0.56%) |
Mar 15, 2006 | 6.101 | 6.116 | 6.070 | 6.116 | 261,784 | +0.03(+0.46%) |
Mar 14, 2006 | 6.048 | 6.088 | 6.035 | 6.088 | 299,733 | +0.02(+0.36%) |
Mar 13, 2006 | 6.085 | 6.107 | 6.054 | 6.066 | 314,527 | -0.01(-0.20%) |
Mar 10, 2006 | 6.091 | 6.091 | 6.048 | 6.079 | 210,327 | +0.03(+0.51%) |
Mar 09, 2006 | 6.066 | 6.088 | 6.026 | 6.048 | 243,453 | +0.01(+0.21%) |
Mar 08, 2006 | 6.091 | 6.094 | 6.035 | 6.035 | 256,960 | -0.05(-0.82%) |
Mar 07, 2006 | 6.060 | 6.110 | 6.060 | 6.085 | 267,251 | +0.04(+0.72%) |
Mar 06, 2006 | 6.132 | 6.141 | 6.039 | 6.042 | 209,041 | -0.07(-1.22%) |
Mar 03, 2006 | 6.101 | 6.135 | 6.073 | 6.116 | 336,074 | +0.02(+0.25%) |
Mar 02, 2006 | 6.104 | 6.126 | 6.091 | 6.101 | 233,804 | -0.02(-0.36%) |
Mar 01, 2006 | 6.094 | 6.157 | 6.082 | 6.122 | 374,023 | +0.03(+0.46%) |
Feb 28, 2006 | 6.110 | 6.141 | 6.070 | 6.094 | 335,431 | -0.02(-0.25%) |
Feb 27, 2006 | 6.088 | 6.126 | 6.082 | 6.110 | 296,517 | +0.03(+0.46%) |
Feb 24, 2006 | 6.048 | 6.091 | 6.039 | 6.082 | 341,541 | +0.03(+0.57%) |
Feb 23, 2006 | 6.066 | 6.076 | 5.992 | 6.048 | 405,219 | -0.01(-0.10%) |
Feb 22, 2006 | 6.119 | 6.126 | 6.039 | 6.054 | 392,676 | -0.04(-0.66%) |
Feb 21, 2006 | 5.986 | 6.094 | 5.986 | 6.094 | 431,590 | +0.04(+0.62%) |
Feb 17, 2006 | 6.035 | 6.088 | 6.004 | 6.057 | 484,976 | -0.03(-0.56%) |
Feb 16, 2006 | 6.070 | 6.126 | 6.045 | 6.091 | 323,210 | -0.00(-0.05%) |
Feb 15, 2006 | 6.076 | 6.141 | 6.063 | 6.094 | 280,115 | +0.05(+0.82%) |
Feb 14, 2006 | 6.079 | 6.079 | 5.992 | 6.045 | 343,149 | -0.02(-0.31%) |
Feb 13, 2006 | 6.147 | 6.157 | 6.042 | 6.063 | 374,666 | -0.06(-1.02%) |
Feb 10, 2006 | 6.076 | 6.126 | 6.073 | 6.126 | 222,227 | +0.03(+0.56%) |
Feb 09, 2006 | 6.094 | 6.154 | 6.079 | 6.091 | 239,272 | +0.01(+0.20%) |
Feb 08, 2006 | 6.076 | 6.138 | 6.063 | 6.079 | 301,341 | -0.00(-0.05%) |
Feb 07, 2006 | 6.076 | 6.138 | 6.073 | 6.082 | 255,995 | -0.00(-0.05%) |
Feb 06, 2006 | 6.070 | 6.107 | 6.060 | 6.085 | 233,483 | +0.00(+0.05%) |
Feb 03, 2006 | 6.070 | 6.119 | 6.063 | 6.082 | 179,775 | -0.01(-0.20%) |
Feb 02, 2006 | 6.076 | 6.094 | 6.035 | 6.094 | 228,016 | +0.03(+0.51%) |