Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.686 | 5.697 | 5.684 | 5.697 | 3,716 | +0.00(+0.00%) |
Apr 27, 2006 | 5.697 | 5.697 | 5.697 | 5.697 | 0 | +0.00(+0.00%) |
Apr 26, 2006 | 5.701 | 5.704 | 5.697 | 5.697 | 25,668 | -0.04(-0.70%) |
Apr 25, 2006 | 5.737 | 5.737 | 5.737 | 5.737 | 0 | +0.00(+0.00%) |
Apr 24, 2006 | 5.737 | 5.737 | 5.737 | 5.737 | 0 | +0.00(+0.00%) |
Apr 21, 2006 | 5.713 | 5.751 | 5.713 | 5.737 | 6,853 | +0.03(+0.57%) |
Apr 20, 2006 | 5.690 | 5.801 | 5.690 | 5.705 | 12,860 | +0.01(+0.26%) |
Apr 19, 2006 | 5.688 | 5.690 | 5.688 | 5.690 | 18,881 | +0.01(+0.12%) |
Apr 18, 2006 | 5.725 | 5.725 | 5.684 | 5.684 | 11,894 | -0.01(-0.17%) |
Apr 17, 2006 | 5.684 | 5.696 | 5.684 | 5.693 | 6,512 | -0.00(-0.02%) |
Apr 13, 2006 | 5.694 | 5.694 | 5.694 | 5.694 | 743 | -0.00(-0.05%) |
Apr 12, 2006 | 5.704 | 5.704 | 5.662 | 5.697 | 8,073 | +0.00(+0.00%) |
Apr 11, 2006 | 5.638 | 5.697 | 5.638 | 5.697 | 3,716 | +0.00(+0.00%) |
Apr 10, 2006 | 5.698 | 5.698 | 5.690 | 5.697 | 9,589 | -0.02(-0.35%) |
Apr 07, 2006 | 5.723 | 5.723 | 5.717 | 5.717 | 4,385 | -0.02(-0.28%) |
Apr 06, 2006 | 5.733 | 5.733 | 5.733 | 5.733 | 0 | +0.00(+0.00%) |
Apr 05, 2006 | 5.704 | 5.733 | 5.704 | 5.733 | 8,102 | +0.03(+0.52%) |
Apr 04, 2006 | 5.704 | 5.704 | 5.704 | 5.704 | 23,200 | +0.00(+0.00%) |
Apr 03, 2006 | 5.697 | 5.704 | 5.697 | 5.704 | 2,601 | -0.01(-0.24%) |
Mar 31, 2006 | 5.717 | 5.717 | 5.704 | 5.717 | 8,400 | +0.01(+0.24%) |
Mar 30, 2006 | 5.704 | 5.704 | 5.704 | 5.704 | 743 | +0.01(+0.12%) |
Mar 29, 2006 | 5.697 | 5.697 | 5.697 | 5.697 | 743 | -0.01(-0.21%) |
Mar 28, 2006 | 5.712 | 5.716 | 5.690 | 5.709 | 10,191 | -0.02(-0.38%) |
Mar 27, 2006 | 5.809 | 5.809 | 5.724 | 5.731 | 5,426 | -0.04(-0.65%) |
Mar 24, 2006 | 5.768 | 5.768 | 5.768 | 5.768 | 2,973 | +0.02(+0.42%) |
Mar 23, 2006 | 5.805 | 5.847 | 5.718 | 5.744 | 45,346 | -0.14(-2.40%) |
Mar 22, 2006 | 5.801 | 5.885 | 5.798 | 5.885 | 6,690 | +0.03(+0.51%) |
Mar 21, 2006 | 5.905 | 5.905 | 5.856 | 5.856 | 9,730 | +0.00(+0.07%) |
Mar 20, 2006 | 5.852 | 5.852 | 5.848 | 5.852 | 25,267 | +0.03(+0.57%) |
Mar 17, 2006 | 5.819 | 5.819 | 5.819 | 5.819 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 5.784 | 5.858 | 5.784 | 5.819 | 20,732 | +0.03(+0.59%) |
Mar 15, 2006 | 5.784 | 5.784 | 5.784 | 5.784 | 8,920 | +0.09(+1.53%) |
Mar 14, 2006 | 5.697 | 5.697 | 5.697 | 5.697 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 5.709 | 5.783 | 5.684 | 5.697 | 47,108 | +0.02(+0.33%) |
Mar 10, 2006 | 5.678 | 5.678 | 5.678 | 5.678 | 3,166 | +0.00(+0.02%) |
Mar 09, 2006 | 5.693 | 5.693 | 5.677 | 5.677 | 20,011 | +0.00(+0.00%) |
Mar 08, 2006 | 5.670 | 5.677 | 5.670 | 5.677 | 2,973 | -0.02(-0.31%) |
Mar 07, 2006 | 5.690 | 5.695 | 5.690 | 5.694 | 12,905 | +0.00(+0.07%) |
Mar 06, 2006 | 5.690 | 5.690 | 5.690 | 5.690 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 5.690 | 5.690 | 5.690 | 5.690 | 3,716 | -0.01(-0.12%) |
Mar 02, 2006 | 5.704 | 5.704 | 5.697 | 5.697 | 2,230 | -0.02(-0.35%) |
Mar 01, 2006 | 5.717 | 5.717 | 5.717 | 5.717 | 0 | +0.00(+0.00%) |
Feb 28, 2006 | 5.717 | 5.717 | 5.717 | 5.717 | 43,844 | -0.00(-0.00%) |
Feb 27, 2006 | 5.725 | 5.731 | 5.717 | 5.717 | 4,586 | +0.00(+0.00%) |
Feb 24, 2006 | 5.717 | 5.717 | 5.717 | 5.717 | 0 | +0.00(+0.00%) |
Feb 23, 2006 | 5.717 | 5.717 | 5.717 | 5.717 | 1,486 | -0.03(-0.58%) |
Feb 22, 2006 | 5.786 | 5.786 | 5.751 | 5.751 | 7,076 | -0.04(-0.74%) |
Feb 21, 2006 | 5.792 | 5.794 | 5.792 | 5.794 | 6,690 | +0.10(+1.82%) |
Feb 17, 2006 | 5.690 | 5.690 | 5.690 | 5.690 | 3,270 | +0.00(+0.00%) |
Feb 16, 2006 | 5.690 | 5.690 | 5.690 | 5.690 | 6,690 | -0.05(-0.82%) |
Feb 15, 2006 | 5.739 | 5.739 | 5.737 | 5.737 | 2,230 | +0.07(+1.26%) |
Feb 14, 2006 | 5.666 | 5.666 | 5.666 | 5.666 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 5.650 | 5.666 | 5.650 | 5.666 | 3,233 | -0.08(-1.33%) |
Feb 10, 2006 | 5.742 | 5.742 | 5.742 | 5.742 | 0 | +0.00(+0.00%) |
Feb 09, 2006 | 5.742 | 5.742 | 5.742 | 5.742 | 0 | +0.00(+0.00%) |
Feb 08, 2006 | 5.815 | 5.815 | 5.718 | 5.742 | 3,032 | +0.04(+0.75%) |
Feb 07, 2006 | 5.700 | 5.700 | 5.700 | 5.700 | 743 | +0.00(+0.00%) |
Feb 06, 2006 | 5.685 | 5.700 | 5.685 | 5.700 | 3,716 | +0.01(+0.17%) |
Feb 03, 2006 | 5.690 | 5.690 | 5.690 | 5.690 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 5.756 | 5.756 | 5.690 | 5.690 | 5,790 | +0.00(+0.00%) |