Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.306 | 5.356 | 5.306 | 5.321 | 23,951 | +0.01(+0.22%) |
Apr 27, 2006 | 5.318 | 5.356 | 5.306 | 5.309 | 39,807 | -0.01(-0.17%) |
Apr 26, 2006 | 5.291 | 5.324 | 5.288 | 5.318 | 42,506 | +0.00(+0.00%) |
Apr 25, 2006 | 5.389 | 5.389 | 5.282 | 5.318 | 52,289 | -0.06(-1.16%) |
Apr 24, 2006 | 5.386 | 5.392 | 5.359 | 5.380 | 19,229 | -0.01(-0.11%) |
Apr 21, 2006 | 5.336 | 5.392 | 5.336 | 5.386 | 57,687 | +0.02(+0.44%) |
Apr 20, 2006 | 5.306 | 5.362 | 5.306 | 5.362 | 40,144 | +0.03(+0.56%) |
Apr 19, 2006 | 5.339 | 5.339 | 5.291 | 5.333 | 79,277 | +0.05(+0.95%) |
Apr 18, 2006 | 5.167 | 5.306 | 5.167 | 5.282 | 109,301 | +0.11(+2.06%) |
Apr 17, 2006 | 5.336 | 5.353 | 5.161 | 5.176 | 100,530 | -0.16(-3.00%) |
Apr 13, 2006 | 5.404 | 5.389 | 5.324 | 5.336 | 69,156 | -0.07(-1.26%) |
Apr 12, 2006 | 5.368 | 5.410 | 5.368 | 5.404 | 36,433 | -0.01(-0.11%) |
Apr 11, 2006 | 5.451 | 5.451 | 5.380 | 5.410 | 33,735 | -0.04(-0.82%) |
Apr 10, 2006 | 5.496 | 5.511 | 5.434 | 5.454 | 50,939 | -0.04(-0.81%) |
Apr 07, 2006 | 5.591 | 5.594 | 5.499 | 5.499 | 60,385 | -0.09(-1.64%) |
Apr 06, 2006 | 5.591 | 5.611 | 5.570 | 5.591 | 43,855 | +0.00(+0.00%) |
Apr 05, 2006 | 5.611 | 5.629 | 5.573 | 5.591 | 54,988 | +0.00(+0.05%) |
Apr 04, 2006 | 5.629 | 5.644 | 5.585 | 5.588 | 25,301 | -0.04(-0.79%) |
Apr 03, 2006 | 5.656 | 5.671 | 5.623 | 5.632 | 35,084 | -0.01(-0.26%) |
Mar 31, 2006 | 5.656 | 5.656 | 5.626 | 5.647 | 25,976 | +0.01(+0.16%) |
Mar 30, 2006 | 5.632 | 5.662 | 5.632 | 5.638 | 35,084 | -0.01(-0.21%) |
Mar 29, 2006 | 5.605 | 5.674 | 5.605 | 5.650 | 34,747 | +0.03(+0.47%) |
Mar 28, 2006 | 5.614 | 5.629 | 5.594 | 5.623 | 22,602 | +0.02(+0.37%) |
Mar 27, 2006 | 5.608 | 5.629 | 5.579 | 5.602 | 32,723 | -0.02(-0.42%) |
Mar 24, 2006 | 5.644 | 5.665 | 5.591 | 5.626 | 60,723 | -0.02(-0.42%) |
Mar 23, 2006 | 5.632 | 5.668 | 5.632 | 5.650 | 39,132 | -0.01(-0.21%) |
Mar 22, 2006 | 5.671 | 5.671 | 5.638 | 5.662 | 34,747 | +0.03(+0.58%) |
Mar 21, 2006 | 5.662 | 5.671 | 5.629 | 5.629 | 39,807 | -0.04(-0.78%) |
Mar 20, 2006 | 5.706 | 5.720 | 5.665 | 5.674 | 41,494 | -0.05(-0.93%) |
Mar 17, 2006 | 5.733 | 5.763 | 5.727 | 5.727 | 28,337 | +0.03(+0.57%) |
Mar 16, 2006 | 5.662 | 5.709 | 5.662 | 5.694 | 58,699 | +0.05(+0.95%) |
Mar 15, 2006 | 5.608 | 5.656 | 5.605 | 5.641 | 42,843 | +0.02(+0.42%) |
Mar 14, 2006 | 5.608 | 5.644 | 5.600 | 5.617 | 60,048 | -0.01(-0.11%) |
Mar 13, 2006 | 5.617 | 5.632 | 5.611 | 5.623 | 55,325 | -0.03(-0.47%) |
Mar 10, 2006 | 5.626 | 5.674 | 5.626 | 5.650 | 34,409 | +0.00(+0.05%) |
Mar 09, 2006 | 5.635 | 5.662 | 5.620 | 5.647 | 66,795 | +0.04(+0.74%) |
Mar 08, 2006 | 5.576 | 5.605 | 5.561 | 5.605 | 42,506 | +0.00(+0.05%) |
Mar 07, 2006 | 5.582 | 5.632 | 5.573 | 5.602 | 46,891 | -0.04(-0.74%) |
Mar 06, 2006 | 5.570 | 5.653 | 5.555 | 5.644 | 59,711 | +0.04(+0.79%) |
Mar 03, 2006 | 5.626 | 5.636 | 5.585 | 5.600 | 31,373 | -0.01(-0.26%) |
Mar 02, 2006 | 5.623 | 5.635 | 5.591 | 5.614 | 22,265 | -0.02(-0.37%) |
Mar 01, 2006 | 5.600 | 5.635 | 5.594 | 5.635 | 47,229 | +0.04(+0.64%) |
Feb 28, 2006 | 5.647 | 5.665 | 5.588 | 5.600 | 52,964 | -0.05(-0.84%) |
Feb 27, 2006 | 5.647 | 5.675 | 5.641 | 5.647 | 31,373 | -0.01(-0.10%) |
Feb 24, 2006 | 5.602 | 5.659 | 5.602 | 5.653 | 48,241 | +0.04(+0.63%) |
Feb 23, 2006 | 5.653 | 5.653 | 5.617 | 5.617 | 35,759 | -0.01(-0.26%) |
Feb 22, 2006 | 5.641 | 5.644 | 5.549 | 5.632 | 89,735 | +0.00(+0.00%) |
Feb 21, 2006 | 5.600 | 5.641 | 5.597 | 5.632 | 52,289 | +0.04(+0.64%) |
Feb 17, 2006 | 5.594 | 5.602 | 5.588 | 5.597 | 21,253 | +0.00(+0.05%) |
Feb 16, 2006 | 5.540 | 5.594 | 5.540 | 5.594 | 56,674 | +0.04(+0.80%) |
Feb 15, 2006 | 5.597 | 5.602 | 5.543 | 5.549 | 77,253 | -0.04(-0.64%) |
Feb 14, 2006 | 5.588 | 5.595 | 5.555 | 5.585 | 20,241 | -0.01(-0.26%) |
Feb 13, 2006 | 5.573 | 5.602 | 5.573 | 5.600 | 34,409 | +0.00(+0.05%) |
Feb 10, 2006 | 5.588 | 5.617 | 5.588 | 5.597 | 41,831 | -0.02(-0.32%) |
Feb 09, 2006 | 5.582 | 5.626 | 5.579 | 5.614 | 34,072 | +0.01(+0.11%) |
Feb 08, 2006 | 5.614 | 5.617 | 5.594 | 5.608 | 22,265 | -0.02(-0.37%) |
Feb 07, 2006 | 5.632 | 5.647 | 5.617 | 5.629 | 29,012 | -0.01(-0.11%) |
Feb 06, 2006 | 5.632 | 5.641 | 5.626 | 5.635 | 29,012 | +0.01(+0.16%) |
Feb 03, 2006 | 5.617 | 5.641 | 5.591 | 5.626 | 43,855 | -0.02(-0.32%) |
Feb 02, 2006 | 5.674 | 5.674 | 5.629 | 5.644 | 39,807 | +0.01(+0.21%) |