Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.004 | 6.004 | 5.956 | 5.988 | 181,894 | -0.01(-0.20%) |
Apr 27, 2006 | 6.004 | 6.008 | 5.980 | 6.000 | 125,161 | +0.00(+0.07%) |
Apr 26, 2006 | 6.024 | 6.036 | 5.984 | 5.996 | 146,063 | -0.02(-0.27%) |
Apr 25, 2006 | 6.012 | 6.032 | 5.988 | 6.012 | 68,677 | -0.01(-0.13%) |
Apr 24, 2006 | 6.024 | 6.028 | 5.996 | 6.020 | 103,761 | +0.00(+0.00%) |
Apr 21, 2006 | 5.988 | 6.028 | 5.988 | 6.020 | 79,625 | +0.01(+0.20%) |
Apr 20, 2006 | 6.020 | 6.024 | 5.980 | 6.008 | 50,014 | -0.01(-0.20%) |
Apr 19, 2006 | 6.028 | 6.032 | 5.988 | 6.020 | 137,851 | +0.01(+0.20%) |
Apr 18, 2006 | 5.968 | 6.008 | 5.948 | 6.008 | 130,137 | +0.04(+0.67%) |
Apr 17, 2006 | 6.036 | 6.036 | 5.956 | 5.968 | 86,095 | +0.00(+0.07%) |
Apr 13, 2006 | 6.028 | 6.032 | 5.960 | 5.964 | 147,556 | -0.06(-1.07%) |
Apr 12, 2006 | 6.012 | 6.052 | 6.012 | 6.028 | 127,649 | +0.00(+0.00%) |
Apr 11, 2006 | 6.028 | 6.048 | 6.020 | 6.028 | 92,564 | -0.01(-0.13%) |
Apr 10, 2006 | 6.060 | 6.060 | 6.024 | 6.036 | 134,368 | -0.00(-0.07%) |
Apr 07, 2006 | 6.048 | 6.062 | 6.028 | 6.040 | 146,311 | -0.02(-0.40%) |
Apr 06, 2006 | 6.056 | 6.068 | 6.052 | 6.064 | 86,592 | +0.02(+0.27%) |
Apr 05, 2006 | 6.032 | 6.048 | 6.032 | 6.048 | 62,705 | +0.01(+0.13%) |
Apr 04, 2006 | 6.048 | 6.060 | 6.032 | 6.040 | 101,273 | +0.01(+0.20%) |
Apr 03, 2006 | 6.028 | 6.052 | 6.008 | 6.028 | 107,494 | +0.00(+0.00%) |
Mar 31, 2006 | 6.008 | 6.044 | 6.008 | 6.028 | 167,711 | +0.03(+0.47%) |
Mar 30, 2006 | 6.048 | 6.048 | 5.980 | 6.000 | 222,453 | -0.04(-0.73%) |
Mar 29, 2006 | 6.036 | 6.064 | 6.020 | 6.044 | 182,392 | +0.01(+0.13%) |
Mar 28, 2006 | 6.016 | 6.036 | 5.980 | 6.036 | 109,485 | +0.02(+0.40%) |
Mar 27, 2006 | 6.000 | 6.012 | 5.968 | 6.012 | 108,738 | +0.03(+0.47%) |
Mar 24, 2006 | 6.028 | 6.044 | 5.968 | 5.984 | 276,698 | -0.04(-0.73%) |
Mar 23, 2006 | 5.952 | 6.028 | 5.924 | 6.028 | 354,084 | +0.12(+1.97%) |
Mar 22, 2006 | 5.867 | 5.912 | 5.867 | 5.912 | 118,940 | +0.04(+0.75%) |
Mar 21, 2006 | 5.835 | 5.884 | 5.835 | 5.867 | 137,105 | +0.02(+0.41%) |
Mar 20, 2006 | 5.847 | 5.851 | 5.831 | 5.843 | 152,781 | -0.00(-0.07%) |
Mar 17, 2006 | 5.855 | 5.859 | 5.831 | 5.847 | 79,127 | +0.01(+0.21%) |
Mar 16, 2006 | 5.847 | 5.851 | 5.815 | 5.835 | 199,063 | +0.02(+0.42%) |
Mar 15, 2006 | 5.839 | 5.843 | 5.799 | 5.811 | 162,485 | -0.02(-0.28%) |
Mar 14, 2006 | 5.888 | 5.888 | 5.814 | 5.827 | 214,242 | -0.05(-0.82%) |
Mar 13, 2006 | 5.948 | 5.948 | 5.851 | 5.875 | 246,590 | -0.06(-1.08%) |
Mar 10, 2006 | 5.916 | 5.948 | 5.916 | 5.940 | 52,254 | +0.03(+0.54%) |
Mar 09, 2006 | 5.948 | 5.948 | 5.908 | 5.908 | 56,982 | +0.02(+0.34%) |
Mar 08, 2006 | 5.847 | 5.908 | 5.847 | 5.888 | 149,049 | +0.01(+0.14%) |
Mar 07, 2006 | 5.940 | 5.968 | 5.880 | 5.880 | 99,034 | -0.04(-0.61%) |
Mar 06, 2006 | 5.980 | 5.980 | 5.908 | 5.916 | 111,226 | -0.05(-0.88%) |
Mar 03, 2006 | 5.928 | 5.976 | 5.928 | 5.968 | 126,156 | +0.02(+0.34%) |
Mar 02, 2006 | 6.020 | 6.020 | 5.948 | 5.948 | 105,006 | -0.06(-1.00%) |
Mar 01, 2006 | 6.028 | 6.036 | 6.008 | 6.008 | 158,753 | -0.02(-0.33%) |
Feb 28, 2006 | 6.008 | 6.028 | 5.992 | 6.028 | 104,010 | +0.02(+0.33%) |
Feb 27, 2006 | 6.016 | 6.018 | 5.980 | 6.008 | 110,729 | -0.01(-0.13%) |
Feb 24, 2006 | 6.008 | 6.016 | 5.984 | 6.016 | 110,729 | +0.02(+0.40%) |
Feb 23, 2006 | 5.956 | 6.000 | 5.956 | 5.992 | 98,785 | +0.01(+0.13%) |
Feb 22, 2006 | 5.992 | 6.008 | 5.980 | 5.984 | 77,137 | -0.01(-0.13%) |
Feb 21, 2006 | 5.952 | 6.000 | 5.952 | 5.992 | 80,123 | +0.00(+0.07%) |
Feb 17, 2006 | 5.968 | 5.988 | 5.964 | 5.988 | 69,672 | +0.04(+0.61%) |
Feb 16, 2006 | 5.928 | 5.960 | 5.924 | 5.952 | 123,917 | +0.02(+0.41%) |
Feb 15, 2006 | 5.972 | 5.976 | 5.908 | 5.928 | 125,907 | -0.03(-0.54%) |
Feb 14, 2006 | 5.972 | 5.975 | 5.928 | 5.960 | 70,418 | +0.00(+0.00%) |
Feb 13, 2006 | 5.948 | 5.976 | 5.908 | 5.960 | 116,203 | -0.00(-0.07%) |
Feb 10, 2006 | 5.988 | 6.004 | 5.928 | 5.964 | 106,250 | -0.02(-0.40%) |
Feb 09, 2006 | 5.968 | 5.992 | 5.956 | 5.988 | 171,443 | +0.02(+0.40%) |
Feb 08, 2006 | 5.920 | 5.968 | 5.896 | 5.964 | 196,575 | +0.06(+0.95%) |
Feb 07, 2006 | 5.908 | 5.927 | 5.900 | 5.908 | 85,099 | +0.01(+0.14%) |
Feb 06, 2006 | 5.940 | 5.968 | 5.880 | 5.900 | 125,161 | -0.05(-0.88%) |
Feb 03, 2006 | 6.000 | 6.000 | 5.944 | 5.952 | 70,169 | -0.05(-0.80%) |
Feb 02, 2006 | 5.968 | 6.020 | 5.960 | 6.000 | 123,668 | +0.03(+0.54%) |