Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.004 | 6.004 | 5.955 | 5.988 | 181,907 | -0.01(-0.20%) |
Apr 27, 2006 | 6.004 | 6.008 | 5.980 | 6.000 | 125,169 | +0.00(+0.07%) |
Apr 26, 2006 | 6.024 | 6.036 | 5.984 | 5.996 | 146,073 | -0.02(-0.27%) |
Apr 25, 2006 | 6.012 | 6.032 | 5.988 | 6.012 | 68,681 | -0.01(-0.13%) |
Apr 24, 2006 | 6.024 | 6.028 | 5.996 | 6.020 | 103,769 | +0.00(+0.00%) |
Apr 21, 2006 | 5.988 | 6.028 | 5.988 | 6.020 | 79,630 | +0.01(+0.20%) |
Apr 20, 2006 | 6.020 | 6.024 | 5.980 | 6.008 | 50,018 | -0.01(-0.20%) |
Apr 19, 2006 | 6.028 | 6.032 | 5.988 | 6.020 | 137,861 | +0.01(+0.20%) |
Apr 18, 2006 | 5.968 | 6.008 | 5.947 | 6.008 | 130,146 | +0.04(+0.67%) |
Apr 17, 2006 | 6.036 | 6.036 | 5.956 | 5.968 | 86,101 | +0.00(+0.07%) |
Apr 13, 2006 | 6.028 | 6.032 | 5.959 | 5.964 | 147,566 | -0.06(-1.07%) |
Apr 12, 2006 | 6.012 | 6.052 | 6.012 | 6.028 | 127,658 | +0.00(+0.00%) |
Apr 11, 2006 | 6.028 | 6.048 | 6.020 | 6.028 | 92,571 | -0.01(-0.13%) |
Apr 10, 2006 | 6.060 | 6.060 | 6.024 | 6.036 | 134,377 | -0.00(-0.07%) |
Apr 07, 2006 | 6.048 | 6.062 | 6.028 | 6.040 | 146,321 | -0.02(-0.40%) |
Apr 06, 2006 | 6.056 | 6.068 | 6.052 | 6.064 | 86,598 | +0.02(+0.27%) |
Apr 05, 2006 | 6.032 | 6.048 | 6.032 | 6.048 | 62,709 | +0.01(+0.13%) |
Apr 04, 2006 | 6.048 | 6.060 | 6.032 | 6.040 | 101,280 | +0.01(+0.20%) |
Apr 03, 2006 | 6.028 | 6.052 | 6.008 | 6.028 | 107,501 | +0.00(+0.00%) |
Mar 31, 2006 | 6.008 | 6.044 | 6.008 | 6.028 | 167,722 | +0.03(+0.47%) |
Mar 30, 2006 | 6.048 | 6.048 | 5.980 | 6.000 | 222,469 | -0.04(-0.73%) |
Mar 29, 2006 | 6.036 | 6.064 | 6.020 | 6.044 | 182,404 | +0.01(+0.13%) |
Mar 28, 2006 | 6.016 | 6.036 | 5.980 | 6.036 | 109,492 | +0.02(+0.40%) |
Mar 27, 2006 | 6.000 | 6.012 | 5.968 | 6.012 | 108,746 | +0.03(+0.47%) |
Mar 24, 2006 | 6.028 | 6.044 | 5.968 | 5.984 | 276,717 | -0.04(-0.73%) |
Mar 23, 2006 | 5.951 | 6.028 | 5.923 | 6.028 | 354,109 | +0.12(+1.97%) |
Mar 22, 2006 | 5.867 | 5.911 | 5.867 | 5.911 | 118,948 | +0.04(+0.75%) |
Mar 21, 2006 | 5.835 | 5.883 | 5.835 | 5.867 | 137,114 | +0.02(+0.41%) |
Mar 20, 2006 | 5.847 | 5.851 | 5.831 | 5.843 | 152,791 | -0.00(-0.07%) |
Mar 17, 2006 | 5.855 | 5.859 | 5.831 | 5.847 | 79,133 | +0.01(+0.21%) |
Mar 16, 2006 | 5.847 | 5.851 | 5.815 | 5.835 | 199,077 | +0.02(+0.42%) |
Mar 15, 2006 | 5.839 | 5.843 | 5.799 | 5.811 | 162,496 | -0.02(-0.28%) |
Mar 14, 2006 | 5.887 | 5.887 | 5.813 | 5.827 | 214,257 | -0.05(-0.82%) |
Mar 13, 2006 | 5.947 | 5.947 | 5.851 | 5.875 | 246,607 | -0.06(-1.08%) |
Mar 10, 2006 | 5.915 | 5.947 | 5.915 | 5.939 | 52,257 | +0.03(+0.54%) |
Mar 09, 2006 | 5.947 | 5.947 | 5.907 | 5.907 | 56,985 | +0.02(+0.34%) |
Mar 08, 2006 | 5.847 | 5.907 | 5.847 | 5.887 | 149,059 | +0.01(+0.14%) |
Mar 07, 2006 | 5.939 | 5.968 | 5.879 | 5.879 | 99,041 | -0.04(-0.61%) |
Mar 06, 2006 | 5.980 | 5.980 | 5.907 | 5.915 | 111,234 | -0.05(-0.88%) |
Mar 03, 2006 | 5.927 | 5.976 | 5.927 | 5.968 | 126,165 | +0.02(+0.34%) |
Mar 02, 2006 | 6.020 | 6.020 | 5.947 | 5.947 | 105,013 | -0.06(-1.00%) |
Mar 01, 2006 | 6.028 | 6.036 | 6.008 | 6.008 | 158,764 | -0.02(-0.33%) |
Feb 28, 2006 | 6.008 | 6.028 | 5.992 | 6.028 | 104,017 | +0.02(+0.33%) |
Feb 27, 2006 | 6.016 | 6.017 | 5.980 | 6.008 | 110,736 | -0.01(-0.13%) |
Feb 24, 2006 | 6.008 | 6.016 | 5.984 | 6.016 | 110,736 | +0.02(+0.40%) |
Feb 23, 2006 | 5.955 | 6.000 | 5.955 | 5.992 | 98,792 | +0.01(+0.13%) |
Feb 22, 2006 | 5.992 | 6.008 | 5.980 | 5.984 | 77,142 | -0.01(-0.13%) |
Feb 21, 2006 | 5.951 | 6.000 | 5.951 | 5.992 | 80,128 | +0.00(+0.07%) |
Feb 17, 2006 | 5.968 | 5.988 | 5.964 | 5.988 | 69,677 | +0.04(+0.61%) |
Feb 16, 2006 | 5.927 | 5.959 | 5.923 | 5.951 | 123,925 | +0.02(+0.41%) |
Feb 15, 2006 | 5.972 | 5.976 | 5.907 | 5.927 | 125,916 | -0.03(-0.54%) |
Feb 14, 2006 | 5.972 | 5.975 | 5.927 | 5.959 | 70,423 | +0.00(+0.00%) |
Feb 13, 2006 | 5.947 | 5.976 | 5.907 | 5.959 | 116,211 | -0.00(-0.07%) |
Feb 10, 2006 | 5.988 | 6.004 | 5.927 | 5.964 | 106,257 | -0.02(-0.40%) |
Feb 09, 2006 | 5.968 | 5.991 | 5.955 | 5.988 | 171,455 | +0.02(+0.40%) |
Feb 08, 2006 | 5.919 | 5.967 | 5.895 | 5.964 | 196,588 | +0.06(+0.95%) |
Feb 07, 2006 | 5.907 | 5.927 | 5.899 | 5.907 | 85,105 | +0.01(+0.14%) |
Feb 06, 2006 | 5.939 | 5.968 | 5.879 | 5.899 | 125,169 | -0.05(-0.88%) |
Feb 03, 2006 | 6.000 | 6.000 | 5.943 | 5.951 | 70,174 | -0.05(-0.80%) |
Feb 02, 2006 | 5.968 | 6.020 | 5.959 | 6.000 | 123,676 | +0.03(+0.54%) |