Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.431 | 5.481 | 5.343 | 5.481 | 76,008 | +0.05(+0.98%) |
Apr 27, 2006 | 5.330 | 5.428 | 5.305 | 5.428 | 48,693 | +0.10(+1.95%) |
Apr 26, 2006 | 5.327 | 5.327 | 5.305 | 5.325 | 21,377 | +0.03(+0.48%) |
Apr 25, 2006 | 5.267 | 5.317 | 5.267 | 5.300 | 41,567 | +0.03(+0.62%) |
Apr 24, 2006 | 5.295 | 5.307 | 5.241 | 5.267 | 65,320 | -0.03(-0.57%) |
Apr 21, 2006 | 5.249 | 5.330 | 5.216 | 5.297 | 41,171 | +0.05(+0.91%) |
Apr 20, 2006 | 5.216 | 5.262 | 5.216 | 5.249 | 37,608 | +0.01(+0.14%) |
Apr 19, 2006 | 5.267 | 5.292 | 5.216 | 5.241 | 66,903 | -0.03(-0.48%) |
Apr 18, 2006 | 5.305 | 5.309 | 5.204 | 5.267 | 77,592 | -0.03(-0.48%) |
Apr 17, 2006 | 5.282 | 5.330 | 5.279 | 5.292 | 41,567 | -0.04(-0.71%) |
Apr 13, 2006 | 5.393 | 5.393 | 5.305 | 5.330 | 121,535 | -0.10(-1.81%) |
Apr 12, 2006 | 5.337 | 5.469 | 5.320 | 5.428 | 97,782 | +0.05(+0.89%) |
Apr 11, 2006 | 5.380 | 5.418 | 5.368 | 5.380 | 30,086 | -0.03(-0.47%) |
Apr 10, 2006 | 5.380 | 5.431 | 5.355 | 5.406 | 111,242 | -0.00(-0.05%) |
Apr 07, 2006 | 5.406 | 5.418 | 5.393 | 5.408 | 95,802 | -0.01(-0.19%) |
Apr 06, 2006 | 5.368 | 5.418 | 5.363 | 5.418 | 136,182 | +0.05(+0.94%) |
Apr 05, 2006 | 5.350 | 5.380 | 5.343 | 5.368 | 52,256 | +0.01(+0.14%) |
Apr 04, 2006 | 5.370 | 5.393 | 5.330 | 5.360 | 60,569 | -0.07(-1.21%) |
Apr 03, 2006 | 5.368 | 5.428 | 5.365 | 5.426 | 62,549 | +0.06(+1.08%) |
Mar 31, 2006 | 5.330 | 5.393 | 5.249 | 5.368 | 138,953 | +0.04(+0.76%) |
Mar 30, 2006 | 5.216 | 5.355 | 5.216 | 5.327 | 216,942 | +0.09(+1.64%) |
Mar 29, 2006 | 5.191 | 5.241 | 5.178 | 5.241 | 33,649 | +0.03(+0.48%) |
Mar 28, 2006 | 5.209 | 5.229 | 5.183 | 5.216 | 62,549 | +0.03(+0.49%) |
Mar 27, 2006 | 5.254 | 5.254 | 5.178 | 5.191 | 112,429 | -0.04(-0.72%) |
Mar 24, 2006 | 5.221 | 5.254 | 5.216 | 5.229 | 69,674 | -0.00(-0.05%) |
Mar 23, 2006 | 5.191 | 5.239 | 5.191 | 5.231 | 28,503 | +0.04(+0.78%) |
Mar 22, 2006 | 5.115 | 5.191 | 5.110 | 5.191 | 21,377 | +0.09(+1.73%) |
Mar 21, 2006 | 5.178 | 5.183 | 5.103 | 5.103 | 71,654 | -0.10(-1.94%) |
Mar 20, 2006 | 5.115 | 5.229 | 5.115 | 5.204 | 67,299 | +0.09(+1.73%) |
Mar 17, 2006 | 5.178 | 5.178 | 5.115 | 5.115 | 33,649 | -0.04(-0.74%) |
Mar 16, 2006 | 5.070 | 5.178 | 5.029 | 5.153 | 51,068 | +0.06(+1.14%) |
Mar 15, 2006 | 5.153 | 5.153 | 5.090 | 5.095 | 42,755 | -0.03(-0.64%) |
Mar 14, 2006 | 5.077 | 5.153 | 5.077 | 5.128 | 66,111 | -0.01(-0.25%) |
Mar 13, 2006 | 5.090 | 5.166 | 5.077 | 5.140 | 18,606 | +0.03(+0.49%) |
Mar 10, 2006 | 5.027 | 5.115 | 5.027 | 5.115 | 43,150 | +0.06(+1.25%) |
Mar 09, 2006 | 5.052 | 5.153 | 5.052 | 5.052 | 72,050 | +0.03(+0.50%) |
Mar 08, 2006 | 5.072 | 5.072 | 5.027 | 5.027 | 246,633 | -0.07(-1.39%) |
Mar 07, 2006 | 5.128 | 5.128 | 5.052 | 5.098 | 87,489 | -0.06(-1.08%) |
Mar 06, 2006 | 5.178 | 5.178 | 5.115 | 5.153 | 41,171 | -0.03(-0.60%) |
Mar 03, 2006 | 5.267 | 5.267 | 5.178 | 5.184 | 78,780 | -0.08(-1.52%) |
Mar 02, 2006 | 5.297 | 5.297 | 5.254 | 5.264 | 56,610 | -0.01(-0.14%) |
Mar 01, 2006 | 5.325 | 5.325 | 5.254 | 5.272 | 36,816 | -0.05(-0.95%) |
Feb 28, 2006 | 5.305 | 5.368 | 5.279 | 5.322 | 157,560 | +0.02(+0.33%) |
Feb 27, 2006 | 5.373 | 5.373 | 5.305 | 5.305 | 48,693 | -0.08(-1.41%) |
Feb 24, 2006 | 5.279 | 5.380 | 5.279 | 5.380 | 36,816 | +0.10(+1.91%) |
Feb 23, 2006 | 5.355 | 5.368 | 5.279 | 5.279 | 24,148 | -0.04(-0.71%) |
Feb 22, 2006 | 5.355 | 5.360 | 5.305 | 5.317 | 28,107 | -0.05(-0.94%) |
Feb 21, 2006 | 5.373 | 5.431 | 5.355 | 5.368 | 38,004 | -0.01(-0.23%) |
Feb 17, 2006 | 5.398 | 5.431 | 5.368 | 5.380 | 29,690 | -0.05(-0.93%) |
Feb 16, 2006 | 5.436 | 5.451 | 5.355 | 5.431 | 65,716 | +0.00(+0.00%) |
Feb 15, 2006 | 5.292 | 5.451 | 5.254 | 5.431 | 70,466 | +0.18(+3.46%) |
Feb 14, 2006 | 5.302 | 5.380 | 5.229 | 5.249 | 70,466 | -0.07(-1.24%) |
Feb 13, 2006 | 5.292 | 5.335 | 5.279 | 5.315 | 55,027 | +0.04(+0.67%) |
Feb 10, 2006 | 5.305 | 5.305 | 5.204 | 5.279 | 68,487 | -0.05(-0.95%) |
Feb 09, 2006 | 5.355 | 5.398 | 5.317 | 5.330 | 64,924 | +0.01(+0.24%) |
Feb 08, 2006 | 5.330 | 5.375 | 5.292 | 5.317 | 28,107 | -0.06(-1.03%) |
Feb 07, 2006 | 5.481 | 5.507 | 5.355 | 5.373 | 50,672 | -0.13(-2.39%) |
Feb 06, 2006 | 5.431 | 5.504 | 5.416 | 5.504 | 92,239 | +0.08(+1.44%) |
Feb 03, 2006 | 5.279 | 5.431 | 5.267 | 5.426 | 129,848 | +0.17(+3.27%) |
Feb 02, 2006 | 5.229 | 5.350 | 5.229 | 5.254 | 104,116 | +0.06(+1.22%) |