Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.835 | 5.856 | 5.727 | 5.809 | 195,296 | +0.05(+0.82%) |
Apr 27, 2006 | 5.790 | 5.827 | 5.724 | 5.761 | 83,741 | -0.07(-1.26%) |
Apr 26, 2006 | 5.843 | 5.843 | 5.724 | 5.835 | 139,443 | +0.04(+0.68%) |
Apr 25, 2006 | 5.869 | 5.869 | 5.732 | 5.795 | 115,293 | +0.00(+0.00%) |
Apr 24, 2006 | 5.830 | 5.880 | 5.795 | 5.795 | 101,037 | -0.04(-0.63%) |
Apr 21, 2006 | 5.895 | 5.922 | 5.790 | 5.832 | 109,966 | +0.02(+0.41%) |
Apr 20, 2006 | 5.877 | 5.877 | 5.766 | 5.809 | 55,978 | -0.09(-1.47%) |
Apr 19, 2006 | 5.853 | 5.895 | 5.782 | 5.895 | 99,122 | +0.05(+0.81%) |
Apr 18, 2006 | 5.711 | 5.851 | 5.669 | 5.848 | 150,454 | +0.11(+1.97%) |
Apr 17, 2006 | 5.661 | 5.761 | 5.661 | 5.735 | 308,762 | +0.06(+0.97%) |
Apr 13, 2006 | 5.661 | 5.685 | 5.645 | 5.680 | 98,267 | +0.02(+0.32%) |
Apr 12, 2006 | 5.632 | 5.714 | 5.648 | 5.661 | 309,898 | +0.03(+0.51%) |
Apr 11, 2006 | 5.745 | 5.748 | 5.622 | 5.632 | 75,819 | -0.07(-1.15%) |
Apr 10, 2006 | 5.785 | 5.785 | 5.632 | 5.698 | 95,117 | -0.04(-0.78%) |
Apr 07, 2006 | 5.777 | 5.790 | 5.648 | 5.743 | 95,379 | -0.03(-0.59%) |
Apr 06, 2006 | 5.738 | 5.777 | 5.703 | 5.777 | 82,837 | +0.04(+0.73%) |
Apr 05, 2006 | 5.659 | 5.745 | 5.632 | 5.735 | 101,873 | +0.08(+1.35%) |
Apr 04, 2006 | 5.648 | 5.711 | 5.606 | 5.659 | 73,642 | -0.02(-0.28%) |
Apr 03, 2006 | 5.672 | 5.722 | 5.635 | 5.674 | 88,863 | +0.00(+0.05%) |
Mar 31, 2006 | 5.698 | 5.730 | 5.659 | 5.672 | 191,523 | +0.01(+0.23%) |
Mar 30, 2006 | 5.685 | 5.685 | 5.616 | 5.659 | 73,384 | +0.03(+0.47%) |
Mar 29, 2006 | 5.601 | 5.661 | 5.580 | 5.632 | 95,858 | +0.00(+0.05%) |
Mar 28, 2006 | 5.664 | 5.664 | 5.553 | 5.630 | 141,042 | -0.00(-0.05%) |
Mar 27, 2006 | 5.590 | 5.648 | 5.556 | 5.632 | 87,727 | +0.04(+0.75%) |
Mar 24, 2006 | 5.556 | 5.593 | 5.522 | 5.590 | 69,216 | +0.02(+0.33%) |
Mar 23, 2006 | 5.527 | 5.593 | 5.459 | 5.572 | 71,051 | +0.08(+1.49%) |
Mar 22, 2006 | 5.511 | 5.519 | 5.461 | 5.490 | 125,004 | -0.02(-0.33%) |
Mar 21, 2006 | 5.535 | 5.574 | 5.509 | 5.509 | 113,750 | -0.07(-1.23%) |
Mar 20, 2006 | 5.645 | 5.685 | 5.543 | 5.577 | 114,157 | -0.07(-1.21%) |
Mar 17, 2006 | 5.674 | 5.685 | 5.619 | 5.645 | 465,930 | +0.00(+0.00%) |
Mar 16, 2006 | 5.659 | 5.659 | 5.601 | 5.645 | 84,570 | +0.00(+0.00%) |
Mar 15, 2006 | 5.624 | 5.659 | 5.574 | 5.645 | 127,725 | -0.02(-0.33%) |
Mar 14, 2006 | 5.551 | 5.664 | 5.514 | 5.664 | 132,068 | +0.14(+2.48%) |
Mar 13, 2006 | 5.551 | 5.553 | 5.501 | 5.527 | 97,766 | -0.04(-0.66%) |
Mar 10, 2006 | 5.516 | 5.630 | 5.514 | 5.564 | 87,948 | +0.02(+0.43%) |
Mar 09, 2006 | 5.556 | 5.659 | 5.445 | 5.540 | 183,631 | -0.03(-0.57%) |
Mar 08, 2006 | 5.564 | 5.606 | 5.472 | 5.572 | 128,618 | +0.01(+0.19%) |
Mar 07, 2006 | 5.469 | 5.595 | 5.435 | 5.561 | 181,397 | +0.06(+1.05%) |
Mar 06, 2006 | 5.527 | 5.543 | 5.482 | 5.503 | 127,372 | -0.04(-0.81%) |
Mar 03, 2006 | 5.535 | 5.624 | 5.527 | 5.548 | 90,128 | -0.05(-0.85%) |
Mar 02, 2006 | 5.551 | 5.619 | 5.495 | 5.595 | 141,312 | -0.01(-0.19%) |
Mar 01, 2006 | 5.356 | 5.632 | 5.330 | 5.606 | 210,658 | +0.22(+4.05%) |
Feb 28, 2006 | 5.422 | 5.456 | 5.335 | 5.387 | 222,144 | -0.03(-0.63%) |
Feb 27, 2006 | 5.545 | 5.548 | 5.332 | 5.422 | 255,770 | -0.08(-1.53%) |
Feb 24, 2006 | 5.490 | 5.551 | 5.443 | 5.506 | 236,753 | -0.01(-0.24%) |
Feb 23, 2006 | 5.664 | 5.685 | 5.495 | 5.519 | 287,097 | -0.11(-1.87%) |
Feb 22, 2006 | 5.756 | 5.885 | 5.611 | 5.624 | 384,088 | -0.16(-2.82%) |
Feb 21, 2006 | 5.874 | 5.919 | 5.724 | 5.788 | 243,311 | -0.11(-1.92%) |
Feb 17, 2006 | 5.645 | 5.938 | 5.490 | 5.901 | 420,294 | +0.37(+6.66%) |
Feb 16, 2006 | 5.593 | 5.653 | 5.490 | 5.532 | 223,413 | -0.10(-1.73%) |
Feb 15, 2006 | 5.566 | 5.669 | 5.530 | 5.630 | 152,897 | +0.02(+0.28%) |
Feb 14, 2006 | 5.698 | 5.724 | 5.598 | 5.614 | 122,846 | -0.04(-0.79%) |
Feb 13, 2006 | 5.601 | 5.682 | 5.590 | 5.659 | 125,240 | +0.01(+0.19%) |
Feb 10, 2006 | 5.527 | 5.732 | 5.472 | 5.648 | 224,670 | +0.19(+3.42%) |
Feb 09, 2006 | 5.498 | 5.606 | 5.427 | 5.461 | 279,517 | +0.05(+0.92%) |
Feb 08, 2006 | 5.414 | 5.440 | 5.348 | 5.411 | 199,365 | -0.03(-0.58%) |
Feb 07, 2006 | 5.490 | 5.490 | 5.395 | 5.443 | 133,447 | +0.01(+0.24%) |
Feb 06, 2006 | 5.448 | 5.477 | 5.395 | 5.430 | 208,762 | +0.01(+0.15%) |
Feb 03, 2006 | 5.474 | 5.514 | 5.390 | 5.422 | 178,399 | -0.04(-0.68%) |
Feb 02, 2006 | 5.361 | 5.527 | 5.361 | 5.459 | 250,465 | +0.06(+1.17%) |