Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.876 | 5.876 | 5.782 | 5.829 | 329,697 | +0.06(+0.98%) |
Apr 27, 2006 | 5.763 | 5.804 | 5.716 | 5.772 | 361,521 | +0.02(+0.33%) |
Apr 26, 2006 | 5.829 | 5.848 | 5.738 | 5.753 | 306,147 | -0.07(-1.13%) |
Apr 25, 2006 | 5.857 | 5.860 | 5.760 | 5.819 | 330,334 | -0.02(-0.38%) |
Apr 24, 2006 | 5.860 | 5.885 | 5.819 | 5.841 | 306,466 | -0.02(-0.32%) |
Apr 21, 2006 | 5.907 | 5.936 | 5.845 | 5.860 | 233,907 | -0.02(-0.27%) |
Apr 20, 2006 | 5.867 | 5.882 | 5.851 | 5.876 | 258,093 | +0.03(+0.48%) |
Apr 19, 2006 | 5.848 | 5.876 | 5.797 | 5.848 | 289,281 | -0.04(-0.75%) |
Apr 18, 2006 | 5.848 | 5.898 | 5.829 | 5.892 | 318,241 | +0.07(+1.13%) |
Apr 17, 2006 | 5.920 | 5.920 | 5.766 | 5.826 | 390,800 | -0.08(-1.38%) |
Apr 13, 2006 | 5.870 | 5.907 | 5.832 | 5.907 | 253,956 | +0.04(+0.64%) |
Apr 12, 2006 | 5.904 | 5.920 | 5.838 | 5.870 | 323,014 | -0.02(-0.37%) |
Apr 11, 2006 | 5.955 | 5.958 | 5.867 | 5.892 | 348,474 | -0.04(-0.74%) |
Apr 10, 2006 | 5.907 | 5.955 | 5.907 | 5.936 | 360,248 | +0.01(+0.21%) |
Apr 07, 2006 | 5.948 | 5.961 | 5.907 | 5.923 | 281,961 | -0.01(-0.11%) |
Apr 06, 2006 | 5.939 | 5.958 | 5.917 | 5.929 | 336,699 | -0.01(-0.16%) |
Apr 05, 2006 | 5.945 | 5.973 | 5.929 | 5.939 | 336,699 | -0.01(-0.11%) |
Apr 04, 2006 | 5.986 | 6.065 | 5.929 | 5.945 | 304,556 | -0.03(-0.42%) |
Apr 03, 2006 | 5.945 | 6.014 | 5.939 | 5.970 | 614,523 | +0.04(+0.74%) |
Mar 31, 2006 | 5.986 | 5.986 | 5.914 | 5.927 | 412,440 | +0.02(+0.32%) |
Mar 30, 2006 | 5.889 | 5.911 | 5.876 | 5.907 | 270,823 | +0.03(+0.53%) |
Mar 29, 2006 | 5.870 | 5.933 | 5.857 | 5.876 | 424,215 | +0.01(+0.11%) |
Mar 28, 2006 | 5.973 | 5.980 | 5.848 | 5.870 | 404,484 | -0.09(-1.58%) |
Mar 27, 2006 | 6.008 | 6.018 | 5.955 | 5.964 | 349,746 | -0.01(-0.16%) |
Mar 24, 2006 | 5.983 | 5.995 | 5.948 | 5.973 | 298,510 | +0.03(+0.48%) |
Mar 23, 2006 | 5.967 | 5.983 | 5.914 | 5.945 | 278,460 | +0.01(+0.16%) |
Mar 22, 2006 | 5.939 | 5.955 | 5.911 | 5.936 | 365,659 | -0.07(-1.10%) |
Mar 21, 2006 | 6.024 | 6.024 | 5.986 | 6.002 | 314,103 | -0.01(-0.21%) |
Mar 20, 2006 | 6.065 | 6.065 | 5.995 | 6.014 | 387,935 | -0.04(-0.62%) |
Mar 17, 2006 | 6.109 | 6.121 | 6.036 | 6.052 | 313,467 | -0.03(-0.41%) |
Mar 16, 2006 | 6.112 | 6.121 | 6.065 | 6.077 | 356,748 | -0.02(-0.31%) |
Mar 15, 2006 | 6.124 | 6.127 | 6.077 | 6.096 | 301,692 | -0.00(-0.05%) |
Mar 14, 2006 | 6.046 | 6.099 | 6.008 | 6.099 | 286,735 | +0.05(+0.88%) |
Mar 13, 2006 | 6.017 | 6.046 | 5.986 | 6.046 | 258,093 | +0.06(+1.05%) |
Mar 10, 2006 | 5.929 | 5.986 | 5.929 | 5.983 | 265,413 | +0.06(+1.01%) |
Mar 09, 2006 | 5.929 | 5.951 | 5.907 | 5.923 | 383,162 | -0.00(-0.05%) |
Mar 08, 2006 | 5.977 | 5.983 | 5.911 | 5.926 | 380,616 | -0.02(-0.37%) |
Mar 07, 2006 | 6.021 | 6.046 | 5.942 | 5.948 | 456,676 | -0.03(-0.53%) |
Mar 06, 2006 | 6.124 | 6.127 | 5.945 | 5.980 | 613,887 | -0.12(-1.91%) |
Mar 03, 2006 | 6.052 | 6.096 | 6.027 | 6.096 | 348,474 | +0.05(+0.88%) |
Mar 02, 2006 | 6.090 | 6.093 | 6.002 | 6.043 | 357,703 | -0.03(-0.52%) |
Mar 01, 2006 | 6.077 | 6.159 | 6.021 | 6.074 | 597,338 | +0.04(+0.73%) |
Feb 28, 2006 | 6.002 | 6.049 | 6.008 | 6.030 | 556,603 | +0.03(+0.47%) |
Feb 27, 2006 | 6.030 | 6.046 | 5.983 | 6.002 | 362,158 | +0.00(+0.05%) |
Feb 24, 2006 | 6.011 | 6.027 | 5.973 | 5.999 | 465,268 | +0.01(+0.21%) |
Feb 23, 2006 | 6.002 | 6.008 | 5.917 | 5.986 | 587,473 | +0.03(+0.42%) |
Feb 22, 2006 | 6.017 | 6.023 | 5.945 | 5.961 | 487,545 | -0.02(-0.32%) |
Feb 21, 2006 | 5.986 | 6.002 | 5.926 | 5.980 | 470,678 | +0.03(+0.53%) |
Feb 17, 2006 | 5.955 | 5.964 | 5.889 | 5.948 | 328,106 | +0.03(+0.58%) |
Feb 16, 2006 | 5.885 | 5.926 | 5.885 | 5.914 | 333,198 | -0.07(-1.10%) |
Feb 15, 2006 | 5.970 | 5.992 | 5.917 | 5.980 | 416,577 | +0.02(+0.26%) |
Feb 14, 2006 | 5.945 | 5.970 | 5.945 | 5.964 | 328,743 | +0.02(+0.37%) |
Feb 13, 2006 | 5.951 | 5.961 | 5.914 | 5.942 | 453,175 | +0.00(+0.05%) |
Feb 10, 2006 | 5.973 | 5.973 | 5.907 | 5.939 | 333,834 | -0.01(-0.11%) |
Feb 09, 2006 | 5.933 | 5.995 | 5.933 | 5.945 | 434,717 | +0.01(+0.21%) |
Feb 08, 2006 | 5.917 | 5.970 | 5.907 | 5.933 | 396,528 | -0.01(-0.16%) |
Feb 07, 2006 | 5.907 | 5.951 | 5.904 | 5.942 | 265,731 | +0.01(+0.21%) |
Feb 06, 2006 | 5.926 | 5.939 | 5.885 | 5.929 | 355,157 | +0.03(+0.43%) |
Feb 03, 2006 | 5.854 | 5.914 | 5.845 | 5.904 | 298,191 | +0.06(+1.02%) |
Feb 02, 2006 | 5.848 | 5.854 | 5.791 | 5.845 | 365,340 | +0.01(+0.16%) |