Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.891 | 5.896 | 5.874 | 5.877 | 21,119 | +0.01(+0.09%) |
Apr 27, 2006 | 5.937 | 5.946 | 5.836 | 5.871 | 57,897 | -0.06(-1.02%) |
Apr 26, 2006 | 5.858 | 5.959 | 5.836 | 5.932 | 60,810 | +0.08(+1.31%) |
Apr 25, 2006 | 5.877 | 5.888 | 5.836 | 5.855 | 48,065 | -0.02(-0.33%) |
Apr 24, 2006 | 5.866 | 5.882 | 5.833 | 5.874 | 55,348 | +0.01(+0.19%) |
Apr 21, 2006 | 5.877 | 5.904 | 5.822 | 5.863 | 57,169 | +0.01(+0.14%) |
Apr 20, 2006 | 5.844 | 5.888 | 5.839 | 5.855 | 81,201 | -0.01(-0.23%) |
Apr 19, 2006 | 5.880 | 5.896 | 5.836 | 5.869 | 72,462 | +0.02(+0.28%) |
Apr 18, 2006 | 5.759 | 5.882 | 5.759 | 5.852 | 83,022 | +0.09(+1.48%) |
Apr 17, 2006 | 5.781 | 5.803 | 5.726 | 5.767 | 91,397 | -0.05(-0.80%) |
Apr 13, 2006 | 5.904 | 5.904 | 5.755 | 5.814 | 160,947 | -0.12(-1.95%) |
Apr 12, 2006 | 5.929 | 5.937 | 5.852 | 5.929 | 58,625 | -0.01(-0.14%) |
Apr 11, 2006 | 6.083 | 6.083 | 5.904 | 5.937 | 225,762 | -0.16(-2.61%) |
Apr 10, 2006 | 6.179 | 6.179 | 6.058 | 6.097 | 36,777 | -0.05(-0.76%) |
Apr 07, 2006 | 6.174 | 6.242 | 6.108 | 6.143 | 82,294 | -0.01(-0.18%) |
Apr 06, 2006 | 6.154 | 6.217 | 6.154 | 6.154 | 61,174 | +0.01(+0.13%) |
Apr 05, 2006 | 6.113 | 6.196 | 6.105 | 6.146 | 61,538 | -0.03(-0.44%) |
Apr 04, 2006 | 6.212 | 6.261 | 6.152 | 6.174 | 63,359 | +0.01(+0.13%) |
Apr 03, 2006 | 6.124 | 6.245 | 6.124 | 6.165 | 55,348 | +0.03(+0.45%) |
Mar 31, 2006 | 6.110 | 6.138 | 6.091 | 6.138 | 41,511 | +0.06(+0.95%) |
Mar 30, 2006 | 6.034 | 6.083 | 6.034 | 6.080 | 46,244 | +0.01(+0.14%) |
Mar 29, 2006 | 6.088 | 6.116 | 6.055 | 6.072 | 46,609 | +0.03(+0.50%) |
Mar 28, 2006 | 6.124 | 6.124 | 6.042 | 6.042 | 54,984 | -0.07(-1.21%) |
Mar 27, 2006 | 6.234 | 6.234 | 6.116 | 6.116 | 63,723 | -0.12(-1.98%) |
Mar 24, 2006 | 6.245 | 6.270 | 6.212 | 6.239 | 44,060 | -0.03(-0.53%) |
Mar 23, 2006 | 6.250 | 6.272 | 6.237 | 6.272 | 65,179 | +0.05(+0.79%) |
Mar 22, 2006 | 6.193 | 6.245 | 6.179 | 6.223 | 60,446 | -0.02(-0.40%) |
Mar 21, 2006 | 6.237 | 6.275 | 6.212 | 6.248 | 36,413 | +0.01(+0.09%) |
Mar 20, 2006 | 6.207 | 6.275 | 6.207 | 6.242 | 58,625 | -0.03(-0.53%) |
Mar 17, 2006 | 6.204 | 6.275 | 6.198 | 6.275 | 28,766 | -0.01(-0.22%) |
Mar 16, 2006 | 6.275 | 6.297 | 6.261 | 6.289 | 29,494 | +0.05(+0.88%) |
Mar 15, 2006 | 6.316 | 6.344 | 6.196 | 6.234 | 118,707 | -0.05(-0.83%) |
Mar 14, 2006 | 6.215 | 6.289 | 6.185 | 6.286 | 50,978 | +0.09(+1.42%) |
Mar 13, 2006 | 6.193 | 6.234 | 6.177 | 6.198 | 25,125 | +0.01(+0.22%) |
Mar 10, 2006 | 6.132 | 6.185 | 6.121 | 6.185 | 54,984 | +0.11(+1.85%) |
Mar 09, 2006 | 6.182 | 6.207 | 6.072 | 6.072 | 175,148 | -0.07(-1.16%) |
Mar 08, 2006 | 6.316 | 6.316 | 6.124 | 6.143 | 69,913 | -0.12(-1.93%) |
Mar 07, 2006 | 6.377 | 6.396 | 6.264 | 6.264 | 44,424 | -0.09(-1.47%) |
Mar 06, 2006 | 6.407 | 6.426 | 6.358 | 6.358 | 47,337 | +0.02(+0.30%) |
Mar 03, 2006 | 6.311 | 6.363 | 6.286 | 6.338 | 49,886 | +0.03(+0.52%) |
Mar 02, 2006 | 6.358 | 6.371 | 6.305 | 6.305 | 23,304 | +0.01(+0.17%) |
Mar 01, 2006 | 6.283 | 6.385 | 6.275 | 6.294 | 92,854 | +0.02(+0.31%) |
Feb 28, 2006 | 6.281 | 6.335 | 6.234 | 6.275 | 56,804 | -0.01(-0.09%) |
Feb 27, 2006 | 6.316 | 6.336 | 6.275 | 6.281 | 40,782 | -0.06(-0.91%) |
Feb 24, 2006 | 6.358 | 6.385 | 6.338 | 6.338 | 25,853 | +0.00(+0.04%) |
Feb 23, 2006 | 6.322 | 6.363 | 6.294 | 6.336 | 42,239 | +0.07(+1.10%) |
Feb 22, 2006 | 6.410 | 6.412 | 6.179 | 6.267 | 68,457 | -0.13(-2.02%) |
Feb 21, 2006 | 6.385 | 6.412 | 6.358 | 6.396 | 56,076 | +0.04(+0.60%) |
Feb 17, 2006 | 6.303 | 6.358 | 6.275 | 6.358 | 32,772 | +0.09(+1.40%) |
Feb 16, 2006 | 6.261 | 6.286 | 6.234 | 6.270 | 20,755 | +0.02(+0.35%) |
Feb 15, 2006 | 6.220 | 6.292 | 6.220 | 6.248 | 65,179 | +0.00(+0.00%) |
Feb 14, 2006 | 6.349 | 6.388 | 6.248 | 6.248 | 37,869 | -0.09(-1.34%) |
Feb 13, 2006 | 6.250 | 6.426 | 6.250 | 6.333 | 52,799 | +0.04(+0.57%) |
Feb 10, 2006 | 6.253 | 6.297 | 6.250 | 6.297 | 68,093 | +0.03(+0.48%) |
Feb 09, 2006 | 6.275 | 6.327 | 6.253 | 6.267 | 52,799 | -0.04(-0.57%) |
Feb 08, 2006 | 6.330 | 6.344 | 6.275 | 6.303 | 87,392 | -0.05(-0.74%) |
Feb 07, 2006 | 6.481 | 6.495 | 6.330 | 6.349 | 68,093 | -0.13(-2.03%) |
Feb 06, 2006 | 6.509 | 6.517 | 6.454 | 6.481 | 42,967 | +0.05(+0.85%) |
Feb 03, 2006 | 6.385 | 6.454 | 6.385 | 6.426 | 59,353 | +0.00(+0.04%) |
Feb 02, 2006 | 6.374 | 6.423 | 6.344 | 6.423 | 103,049 | +0.11(+1.70%) |