Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.730 | 5.773 | 5.714 | 5.739 | 315,183 | +0.01(+0.16%) |
Apr 27, 2006 | 5.708 | 5.767 | 5.680 | 5.730 | 361,505 | +0.02(+0.38%) |
Apr 26, 2006 | 5.727 | 5.745 | 5.680 | 5.708 | 386,447 | -0.03(-0.48%) |
Apr 25, 2006 | 5.788 | 5.794 | 5.702 | 5.736 | 417,221 | -0.04(-0.69%) |
Apr 24, 2006 | 5.835 | 5.835 | 5.761 | 5.776 | 383,856 | -0.06(-1.11%) |
Apr 21, 2006 | 5.875 | 5.896 | 5.822 | 5.841 | 262,382 | -0.04(-0.68%) |
Apr 20, 2006 | 5.856 | 5.881 | 5.856 | 5.881 | 281,494 | +0.02(+0.32%) |
Apr 19, 2006 | 5.835 | 5.893 | 5.835 | 5.862 | 252,988 | -0.04(-0.68%) |
Apr 18, 2006 | 5.878 | 5.918 | 5.853 | 5.903 | 281,170 | +0.04(+0.63%) |
Apr 17, 2006 | 6.020 | 6.020 | 5.825 | 5.865 | 305,141 | -0.14(-2.26%) |
Apr 13, 2006 | 5.989 | 6.010 | 5.961 | 6.001 | 166,175 | +0.01(+0.21%) |
Apr 12, 2006 | 6.023 | 6.051 | 5.974 | 5.989 | 214,441 | -0.05(-0.77%) |
Apr 11, 2006 | 6.054 | 6.054 | 6.023 | 6.035 | 236,468 | -0.02(-0.31%) |
Apr 10, 2006 | 6.023 | 6.054 | 6.020 | 6.054 | 208,610 | +0.05(+0.77%) |
Apr 07, 2006 | 6.020 | 6.045 | 5.992 | 6.007 | 216,708 | -0.04(-0.71%) |
Apr 06, 2006 | 6.051 | 6.082 | 6.026 | 6.051 | 181,724 | +0.00(+0.00%) |
Apr 05, 2006 | 6.001 | 6.060 | 6.001 | 6.051 | 204,399 | +0.02(+0.36%) |
Apr 04, 2006 | 6.051 | 6.082 | 6.011 | 6.029 | 222,215 | -0.02(-0.26%) |
Apr 03, 2006 | 6.060 | 6.168 | 6.020 | 6.045 | 387,095 | -0.02(-0.31%) |
Mar 31, 2006 | 6.082 | 6.091 | 6.038 | 6.063 | 299,958 | +0.03(+0.46%) |
Mar 30, 2006 | 5.989 | 6.057 | 5.989 | 6.035 | 331,055 | +0.05(+0.77%) |
Mar 29, 2006 | 5.943 | 6.017 | 5.924 | 5.989 | 233,877 | +0.06(+1.09%) |
Mar 28, 2006 | 6.017 | 6.029 | 5.924 | 5.924 | 366,040 | -0.06(-1.08%) |
Mar 27, 2006 | 6.045 | 6.057 | 5.977 | 5.989 | 317,450 | -0.05(-0.77%) |
Mar 24, 2006 | 6.097 | 6.103 | 6.026 | 6.035 | 292,184 | -0.03(-0.51%) |
Mar 23, 2006 | 6.082 | 6.106 | 6.054 | 6.066 | 208,610 | -0.02(-0.25%) |
Mar 22, 2006 | 6.017 | 6.082 | 5.998 | 6.082 | 252,341 | +0.02(+0.25%) |
Mar 21, 2006 | 6.106 | 6.106 | 6.038 | 6.066 | 294,127 | -0.02(-0.35%) |
Mar 20, 2006 | 6.100 | 6.125 | 6.072 | 6.088 | 246,510 | -0.01(-0.15%) |
Mar 17, 2006 | 6.091 | 6.143 | 6.069 | 6.097 | 290,888 | -0.01(-0.15%) |
Mar 16, 2006 | 6.075 | 6.131 | 6.072 | 6.106 | 293,804 | +0.03(+0.56%) |
Mar 15, 2006 | 6.057 | 6.072 | 6.026 | 6.072 | 263,678 | +0.03(+0.46%) |
Mar 14, 2006 | 6.004 | 6.045 | 5.992 | 6.045 | 301,902 | +0.02(+0.36%) |
Mar 13, 2006 | 6.041 | 6.063 | 6.011 | 6.023 | 316,803 | -0.01(-0.20%) |
Mar 10, 2006 | 6.048 | 6.048 | 6.004 | 6.035 | 211,849 | +0.03(+0.51%) |
Mar 09, 2006 | 6.023 | 6.045 | 5.983 | 6.004 | 245,214 | +0.01(+0.21%) |
Mar 08, 2006 | 6.048 | 6.051 | 5.992 | 5.992 | 258,819 | -0.05(-0.82%) |
Mar 07, 2006 | 6.017 | 6.066 | 6.017 | 6.041 | 269,185 | +0.04(+0.72%) |
Mar 06, 2006 | 6.088 | 6.097 | 5.995 | 5.998 | 210,554 | -0.07(-1.22%) |
Mar 03, 2006 | 6.057 | 6.091 | 6.029 | 6.072 | 338,506 | +0.02(+0.25%) |
Mar 02, 2006 | 6.060 | 6.082 | 6.048 | 6.057 | 235,496 | -0.02(-0.36%) |
Mar 01, 2006 | 6.051 | 6.112 | 6.038 | 6.078 | 376,729 | +0.03(+0.46%) |
Feb 28, 2006 | 6.066 | 6.097 | 6.026 | 6.051 | 337,858 | -0.02(-0.25%) |
Feb 27, 2006 | 6.045 | 6.082 | 6.038 | 6.066 | 298,662 | +0.03(+0.46%) |
Feb 24, 2006 | 6.004 | 6.048 | 5.995 | 6.038 | 344,013 | +0.03(+0.57%) |
Feb 23, 2006 | 6.023 | 6.032 | 5.949 | 6.004 | 408,151 | -0.01(-0.10%) |
Feb 22, 2006 | 6.075 | 6.082 | 5.995 | 6.011 | 395,517 | -0.04(-0.66%) |
Feb 21, 2006 | 5.943 | 6.051 | 5.943 | 6.051 | 434,713 | +0.04(+0.62%) |
Feb 17, 2006 | 5.992 | 6.045 | 5.961 | 6.014 | 488,485 | -0.03(-0.56%) |
Feb 16, 2006 | 6.026 | 6.082 | 6.001 | 6.048 | 325,549 | -0.00(-0.05%) |
Feb 15, 2006 | 6.032 | 6.097 | 6.020 | 6.051 | 282,142 | +0.05(+0.82%) |
Feb 14, 2006 | 6.035 | 6.035 | 5.949 | 6.001 | 345,632 | -0.02(-0.31%) |
Feb 13, 2006 | 6.103 | 6.112 | 5.998 | 6.020 | 377,377 | -0.06(-1.02%) |
Feb 10, 2006 | 6.032 | 6.082 | 6.029 | 6.082 | 223,835 | +0.03(+0.56%) |
Feb 09, 2006 | 6.051 | 6.109 | 6.035 | 6.048 | 241,003 | +0.01(+0.20%) |
Feb 08, 2006 | 6.032 | 6.094 | 6.020 | 6.035 | 303,521 | -0.00(-0.05%) |
Feb 07, 2006 | 6.032 | 6.094 | 6.029 | 6.038 | 257,847 | -0.00(-0.05%) |
Feb 06, 2006 | 6.026 | 6.063 | 6.017 | 6.041 | 235,172 | +0.00(+0.05%) |
Feb 03, 2006 | 6.026 | 6.075 | 6.020 | 6.038 | 181,076 | -0.01(-0.20%) |
Feb 02, 2006 | 6.032 | 6.051 | 5.992 | 6.051 | 229,666 | +0.03(+0.51%) |