Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.897 | 5.902 | 5.880 | 5.883 | 21,098 | +0.01(+0.09%) |
Apr 27, 2006 | 5.943 | 5.952 | 5.842 | 5.877 | 57,839 | -0.06(-1.02%) |
Apr 26, 2006 | 5.864 | 5.965 | 5.842 | 5.938 | 60,749 | +0.08(+1.31%) |
Apr 25, 2006 | 5.883 | 5.894 | 5.842 | 5.861 | 48,017 | -0.02(-0.33%) |
Apr 24, 2006 | 5.872 | 5.888 | 5.839 | 5.880 | 55,293 | +0.01(+0.19%) |
Apr 21, 2006 | 5.883 | 5.910 | 5.828 | 5.869 | 57,112 | +0.01(+0.14%) |
Apr 20, 2006 | 5.850 | 5.894 | 5.844 | 5.861 | 81,121 | -0.01(-0.23%) |
Apr 19, 2006 | 5.886 | 5.902 | 5.842 | 5.875 | 72,390 | +0.02(+0.28%) |
Apr 18, 2006 | 5.765 | 5.888 | 5.765 | 5.858 | 82,940 | +0.09(+1.48%) |
Apr 17, 2006 | 5.787 | 5.809 | 5.732 | 5.773 | 91,306 | -0.05(-0.80%) |
Apr 13, 2006 | 5.910 | 5.910 | 5.761 | 5.820 | 160,787 | -0.12(-1.95%) |
Apr 12, 2006 | 5.935 | 5.943 | 5.858 | 5.935 | 58,567 | -0.01(-0.14%) |
Apr 11, 2006 | 6.089 | 6.089 | 5.910 | 5.943 | 225,538 | -0.16(-2.61%) |
Apr 10, 2006 | 6.185 | 6.185 | 6.064 | 6.103 | 36,741 | -0.05(-0.76%) |
Apr 07, 2006 | 6.180 | 6.248 | 6.114 | 6.149 | 82,212 | -0.01(-0.18%) |
Apr 06, 2006 | 6.160 | 6.224 | 6.160 | 6.160 | 61,113 | +0.01(+0.13%) |
Apr 05, 2006 | 6.119 | 6.202 | 6.111 | 6.152 | 61,477 | -0.03(-0.44%) |
Apr 04, 2006 | 6.218 | 6.268 | 6.158 | 6.180 | 63,296 | +0.01(+0.13%) |
Apr 03, 2006 | 6.130 | 6.251 | 6.130 | 6.171 | 55,293 | +0.03(+0.45%) |
Mar 31, 2006 | 6.116 | 6.144 | 6.097 | 6.144 | 41,470 | +0.06(+0.95%) |
Mar 30, 2006 | 6.039 | 6.089 | 6.039 | 6.086 | 46,199 | +0.01(+0.14%) |
Mar 29, 2006 | 6.094 | 6.122 | 6.061 | 6.078 | 46,562 | +0.03(+0.50%) |
Mar 28, 2006 | 6.130 | 6.130 | 6.048 | 6.048 | 54,929 | -0.07(-1.21%) |
Mar 27, 2006 | 6.240 | 6.240 | 6.122 | 6.122 | 63,660 | -0.12(-1.98%) |
Mar 24, 2006 | 6.251 | 6.276 | 6.218 | 6.246 | 44,016 | -0.03(-0.53%) |
Mar 23, 2006 | 6.257 | 6.279 | 6.243 | 6.279 | 65,115 | +0.05(+0.79%) |
Mar 22, 2006 | 6.199 | 6.251 | 6.185 | 6.229 | 60,386 | -0.02(-0.40%) |
Mar 21, 2006 | 6.243 | 6.281 | 6.218 | 6.254 | 36,377 | +0.01(+0.09%) |
Mar 20, 2006 | 6.213 | 6.281 | 6.213 | 6.248 | 58,567 | -0.03(-0.53%) |
Mar 17, 2006 | 6.210 | 6.281 | 6.204 | 6.281 | 28,738 | -0.01(-0.22%) |
Mar 16, 2006 | 6.281 | 6.303 | 6.268 | 6.295 | 29,465 | +0.05(+0.88%) |
Mar 15, 2006 | 6.323 | 6.350 | 6.202 | 6.240 | 118,589 | -0.05(-0.83%) |
Mar 14, 2006 | 6.221 | 6.295 | 6.191 | 6.292 | 50,928 | +0.09(+1.42%) |
Mar 13, 2006 | 6.199 | 6.240 | 6.183 | 6.204 | 25,100 | +0.01(+0.22%) |
Mar 10, 2006 | 6.138 | 6.191 | 6.127 | 6.191 | 54,929 | +0.11(+1.85%) |
Mar 09, 2006 | 6.188 | 6.213 | 6.078 | 6.078 | 174,974 | -0.07(-1.16%) |
Mar 08, 2006 | 6.323 | 6.323 | 6.130 | 6.149 | 69,844 | -0.12(-1.93%) |
Mar 07, 2006 | 6.383 | 6.402 | 6.270 | 6.270 | 44,380 | -0.09(-1.47%) |
Mar 06, 2006 | 6.413 | 6.433 | 6.364 | 6.364 | 47,290 | +0.02(+0.30%) |
Mar 03, 2006 | 6.317 | 6.369 | 6.292 | 6.345 | 49,836 | +0.03(+0.52%) |
Mar 02, 2006 | 6.364 | 6.378 | 6.312 | 6.312 | 23,281 | +0.01(+0.17%) |
Mar 01, 2006 | 6.290 | 6.391 | 6.282 | 6.301 | 92,761 | +0.02(+0.31%) |
Feb 28, 2006 | 6.287 | 6.342 | 6.240 | 6.281 | 56,748 | -0.01(-0.09%) |
Feb 27, 2006 | 6.323 | 6.342 | 6.281 | 6.287 | 40,742 | -0.06(-0.91%) |
Feb 24, 2006 | 6.364 | 6.391 | 6.345 | 6.345 | 25,827 | +0.00(+0.04%) |
Feb 23, 2006 | 6.328 | 6.369 | 6.301 | 6.342 | 42,197 | +0.07(+1.10%) |
Feb 22, 2006 | 6.416 | 6.419 | 6.185 | 6.273 | 68,389 | -0.13(-2.02%) |
Feb 21, 2006 | 6.391 | 6.419 | 6.364 | 6.402 | 56,020 | +0.04(+0.60%) |
Feb 17, 2006 | 6.309 | 6.364 | 6.281 | 6.364 | 32,739 | +0.09(+1.40%) |
Feb 16, 2006 | 6.268 | 6.292 | 6.240 | 6.276 | 20,735 | +0.02(+0.35%) |
Feb 15, 2006 | 6.226 | 6.298 | 6.226 | 6.254 | 65,115 | +0.00(+0.00%) |
Feb 14, 2006 | 6.356 | 6.394 | 6.254 | 6.254 | 37,832 | -0.09(-1.34%) |
Feb 13, 2006 | 6.257 | 6.433 | 6.257 | 6.339 | 52,747 | +0.04(+0.57%) |
Feb 10, 2006 | 6.259 | 6.303 | 6.257 | 6.303 | 68,025 | +0.03(+0.48%) |
Feb 09, 2006 | 6.281 | 6.334 | 6.259 | 6.273 | 52,747 | -0.04(-0.57%) |
Feb 08, 2006 | 6.336 | 6.350 | 6.281 | 6.309 | 87,305 | -0.05(-0.74%) |
Feb 07, 2006 | 6.488 | 6.501 | 6.336 | 6.356 | 68,025 | -0.13(-2.03%) |
Feb 06, 2006 | 6.515 | 6.523 | 6.460 | 6.488 | 42,925 | +0.05(+0.85%) |
Feb 03, 2006 | 6.391 | 6.460 | 6.391 | 6.433 | 59,294 | +0.00(+0.04%) |
Feb 02, 2006 | 6.380 | 6.430 | 6.350 | 6.430 | 102,947 | +0.11(+1.70%) |