Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.747 | 5.752 | 5.731 | 5.734 | 21,647 | +0.01(+0.09%) |
Apr 27, 2006 | 5.793 | 5.801 | 5.693 | 5.728 | 59,344 | -0.06(-1.02%) |
Apr 26, 2006 | 5.715 | 5.814 | 5.693 | 5.787 | 62,329 | +0.08(+1.31%) |
Apr 25, 2006 | 5.734 | 5.744 | 5.693 | 5.712 | 49,266 | -0.02(-0.33%) |
Apr 24, 2006 | 5.723 | 5.739 | 5.691 | 5.731 | 56,731 | +0.01(+0.19%) |
Apr 21, 2006 | 5.734 | 5.760 | 5.680 | 5.720 | 58,597 | +0.01(+0.14%) |
Apr 20, 2006 | 5.702 | 5.744 | 5.696 | 5.712 | 83,231 | -0.01(-0.23%) |
Apr 19, 2006 | 5.736 | 5.752 | 5.693 | 5.726 | 74,273 | +0.02(+0.28%) |
Apr 18, 2006 | 5.618 | 5.739 | 5.618 | 5.710 | 85,097 | +0.08(+1.48%) |
Apr 17, 2006 | 5.640 | 5.661 | 5.586 | 5.627 | 93,681 | -0.05(-0.80%) |
Apr 13, 2006 | 5.760 | 5.760 | 5.615 | 5.672 | 164,969 | -0.11(-1.95%) |
Apr 12, 2006 | 5.785 | 5.793 | 5.710 | 5.785 | 60,090 | -0.01(-0.14%) |
Apr 11, 2006 | 5.935 | 5.935 | 5.760 | 5.793 | 231,404 | -0.16(-2.61%) |
Apr 10, 2006 | 6.028 | 6.028 | 5.911 | 5.948 | 37,696 | -0.05(-0.76%) |
Apr 07, 2006 | 6.023 | 6.090 | 5.959 | 5.994 | 84,350 | -0.01(-0.18%) |
Apr 06, 2006 | 6.004 | 6.066 | 6.004 | 6.004 | 62,703 | +0.01(+0.13%) |
Apr 05, 2006 | 5.964 | 6.044 | 5.956 | 5.996 | 63,076 | -0.03(-0.44%) |
Apr 04, 2006 | 6.061 | 6.109 | 6.002 | 6.023 | 64,942 | +0.01(+0.13%) |
Apr 03, 2006 | 5.975 | 6.093 | 5.975 | 6.015 | 56,731 | +0.03(+0.45%) |
Mar 31, 2006 | 5.961 | 5.988 | 5.943 | 5.988 | 42,548 | +0.06(+0.95%) |
Mar 30, 2006 | 5.886 | 5.935 | 5.886 | 5.932 | 47,400 | +0.01(+0.14%) |
Mar 29, 2006 | 5.940 | 5.967 | 5.908 | 5.924 | 47,773 | +0.03(+0.50%) |
Mar 28, 2006 | 5.975 | 5.975 | 5.894 | 5.894 | 56,358 | -0.07(-1.21%) |
Mar 27, 2006 | 6.082 | 6.082 | 5.967 | 5.967 | 65,315 | -0.12(-1.98%) |
Mar 24, 2006 | 6.093 | 6.117 | 6.061 | 6.087 | 45,161 | -0.03(-0.53%) |
Mar 23, 2006 | 6.098 | 6.120 | 6.085 | 6.120 | 66,808 | +0.05(+0.79%) |
Mar 22, 2006 | 6.042 | 6.093 | 6.028 | 6.071 | 61,956 | -0.02(-0.40%) |
Mar 21, 2006 | 6.085 | 6.122 | 6.061 | 6.095 | 37,323 | +0.01(+0.09%) |
Mar 20, 2006 | 6.055 | 6.122 | 6.055 | 6.090 | 60,090 | -0.03(-0.53%) |
Mar 17, 2006 | 6.053 | 6.122 | 6.047 | 6.122 | 29,485 | -0.01(-0.22%) |
Mar 16, 2006 | 6.122 | 6.144 | 6.109 | 6.136 | 30,231 | +0.05(+0.88%) |
Mar 15, 2006 | 6.162 | 6.189 | 6.044 | 6.082 | 121,674 | -0.05(-0.83%) |
Mar 14, 2006 | 6.063 | 6.136 | 6.034 | 6.133 | 52,252 | +0.09(+1.42%) |
Mar 13, 2006 | 6.042 | 6.082 | 6.026 | 6.047 | 25,753 | +0.01(+0.22%) |
Mar 10, 2006 | 5.983 | 6.034 | 5.972 | 6.034 | 56,358 | +0.11(+1.85%) |
Mar 09, 2006 | 6.031 | 6.055 | 5.924 | 5.924 | 179,525 | -0.07(-1.16%) |
Mar 08, 2006 | 6.162 | 6.162 | 5.975 | 5.994 | 71,660 | -0.12(-1.93%) |
Mar 07, 2006 | 6.221 | 6.240 | 6.111 | 6.111 | 45,534 | -0.09(-1.47%) |
Mar 06, 2006 | 6.251 | 6.270 | 6.203 | 6.203 | 48,520 | +0.02(+0.30%) |
Mar 03, 2006 | 6.157 | 6.208 | 6.133 | 6.184 | 51,132 | +0.03(+0.52%) |
Mar 02, 2006 | 6.203 | 6.216 | 6.152 | 6.152 | 23,886 | +0.01(+0.17%) |
Mar 01, 2006 | 6.130 | 6.229 | 6.122 | 6.141 | 95,174 | +0.02(+0.31%) |
Feb 28, 2006 | 6.128 | 6.181 | 6.082 | 6.122 | 58,224 | -0.01(-0.09%) |
Feb 27, 2006 | 6.162 | 6.181 | 6.122 | 6.128 | 41,802 | -0.06(-0.91%) |
Feb 24, 2006 | 6.203 | 6.229 | 6.184 | 6.184 | 26,499 | +0.00(+0.04%) |
Feb 23, 2006 | 6.168 | 6.208 | 6.141 | 6.181 | 43,295 | +0.07(+1.10%) |
Feb 22, 2006 | 6.253 | 6.256 | 6.028 | 6.114 | 70,167 | -0.13(-2.02%) |
Feb 21, 2006 | 6.229 | 6.256 | 6.203 | 6.240 | 57,477 | +0.04(+0.60%) |
Feb 17, 2006 | 6.149 | 6.203 | 6.122 | 6.203 | 33,591 | +0.09(+1.40%) |
Feb 16, 2006 | 6.109 | 6.133 | 6.082 | 6.117 | 21,274 | +0.02(+0.35%) |
Feb 15, 2006 | 6.069 | 6.138 | 6.069 | 6.095 | 66,808 | +0.00(+0.00%) |
Feb 14, 2006 | 6.195 | 6.232 | 6.095 | 6.095 | 38,816 | -0.08(-1.34%) |
Feb 13, 2006 | 6.098 | 6.270 | 6.098 | 6.178 | 54,118 | +0.03(+0.57%) |
Feb 10, 2006 | 6.101 | 6.144 | 6.098 | 6.144 | 69,794 | +0.03(+0.48%) |
Feb 09, 2006 | 6.122 | 6.173 | 6.101 | 6.114 | 54,118 | -0.03(-0.57%) |
Feb 08, 2006 | 6.176 | 6.189 | 6.122 | 6.149 | 89,576 | -0.05(-0.74%) |
Feb 07, 2006 | 6.323 | 6.337 | 6.176 | 6.195 | 69,794 | -0.13(-2.03%) |
Feb 06, 2006 | 6.350 | 6.358 | 6.296 | 6.323 | 44,041 | +0.05(+0.85%) |
Feb 03, 2006 | 6.229 | 6.296 | 6.229 | 6.270 | 60,837 | +0.00(+0.04%) |
Feb 02, 2006 | 6.219 | 6.267 | 6.189 | 6.267 | 105,625 | +0.10(+1.70%) |