Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.409 | 5.409 | 5.360 | 5.380 | 166,593 | +0.04(+0.80%) |
Apr 27, 2006 | 5.343 | 5.346 | 5.298 | 5.338 | 162,735 | +0.02(+0.32%) |
Apr 26, 2006 | 5.400 | 5.403 | 5.289 | 5.320 | 166,944 | -0.07(-1.27%) |
Apr 25, 2006 | 5.383 | 5.406 | 5.326 | 5.389 | 241,647 | +0.03(+0.48%) |
Apr 24, 2006 | 5.312 | 5.389 | 5.312 | 5.363 | 177,816 | +0.02(+0.43%) |
Apr 21, 2006 | 5.329 | 5.346 | 5.286 | 5.340 | 149,758 | +0.02(+0.38%) |
Apr 20, 2006 | 5.389 | 5.389 | 5.303 | 5.320 | 162,033 | -0.05(-1.01%) |
Apr 19, 2006 | 5.389 | 5.406 | 5.338 | 5.375 | 203,068 | -0.16(-2.94%) |
Apr 18, 2006 | 5.551 | 5.568 | 5.506 | 5.537 | 171,854 | +0.01(+0.26%) |
Apr 17, 2006 | 5.569 | 5.611 | 5.506 | 5.523 | 212,888 | -0.00(-0.05%) |
Apr 13, 2006 | 5.489 | 5.526 | 5.449 | 5.526 | 162,384 | +0.04(+0.68%) |
Apr 12, 2006 | 5.603 | 5.623 | 5.489 | 5.489 | 125,909 | -0.09(-1.69%) |
Apr 11, 2006 | 5.588 | 5.591 | 5.511 | 5.583 | 200,613 | +0.00(+0.00%) |
Apr 10, 2006 | 5.583 | 5.623 | 5.560 | 5.583 | 191,494 | +0.02(+0.36%) |
Apr 07, 2006 | 5.560 | 5.569 | 5.537 | 5.563 | 182,025 | +0.05(+0.88%) |
Apr 06, 2006 | 5.586 | 5.608 | 5.492 | 5.514 | 366,505 | -0.07(-1.23%) |
Apr 05, 2006 | 5.566 | 5.603 | 5.560 | 5.583 | 154,318 | +0.01(+0.25%) |
Apr 04, 2006 | 5.614 | 5.631 | 5.560 | 5.569 | 203,419 | -0.05(-0.96%) |
Apr 03, 2006 | 5.577 | 5.623 | 5.574 | 5.623 | 104,164 | +0.06(+1.13%) |
Mar 31, 2006 | 5.543 | 5.588 | 5.540 | 5.560 | 152,564 | -0.01(-0.10%) |
Mar 30, 2006 | 5.560 | 5.574 | 5.520 | 5.566 | 189,741 | +0.01(+0.26%) |
Mar 29, 2006 | 5.560 | 5.574 | 5.511 | 5.551 | 238,491 | +0.00(+0.05%) |
Mar 28, 2006 | 5.611 | 5.620 | 5.531 | 5.549 | 307,233 | -0.07(-1.32%) |
Mar 27, 2006 | 5.554 | 5.623 | 5.546 | 5.623 | 356,685 | +0.08(+1.39%) |
Mar 24, 2006 | 5.543 | 5.551 | 5.509 | 5.546 | 186,935 | +0.01(+0.26%) |
Mar 23, 2006 | 5.571 | 5.574 | 5.489 | 5.531 | 233,581 | -0.03(-0.56%) |
Mar 22, 2006 | 5.514 | 5.563 | 5.486 | 5.563 | 181,674 | +0.05(+0.88%) |
Mar 21, 2006 | 5.560 | 5.566 | 5.486 | 5.514 | 341,253 | -0.03(-0.57%) |
Mar 20, 2006 | 5.474 | 5.574 | 5.474 | 5.546 | 361,244 | +0.03(+0.57%) |
Mar 17, 2006 | 5.449 | 5.514 | 5.449 | 5.514 | 178,517 | +0.07(+1.31%) |
Mar 16, 2006 | 5.506 | 5.531 | 5.443 | 5.443 | 290,398 | -0.04(-0.68%) |
Mar 15, 2006 | 5.531 | 5.540 | 5.477 | 5.480 | 213,940 | -0.04(-0.77%) |
Mar 14, 2006 | 5.546 | 5.583 | 5.509 | 5.523 | 279,876 | -0.04(-0.72%) |
Mar 13, 2006 | 5.477 | 5.566 | 5.449 | 5.563 | 163,436 | +0.09(+1.72%) |
Mar 10, 2006 | 5.429 | 5.489 | 5.429 | 5.469 | 146,251 | +0.03(+0.63%) |
Mar 09, 2006 | 5.549 | 5.554 | 5.434 | 5.434 | 338,096 | -0.11(-2.06%) |
Mar 08, 2006 | 5.449 | 5.560 | 5.440 | 5.549 | 341,253 | +0.10(+1.83%) |
Mar 07, 2006 | 5.460 | 5.486 | 5.415 | 5.449 | 294,256 | -0.02(-0.42%) |
Mar 06, 2006 | 5.500 | 5.537 | 5.469 | 5.472 | 249,013 | -0.06(-1.08%) |
Mar 03, 2006 | 5.452 | 5.546 | 5.449 | 5.531 | 181,323 | +0.07(+1.31%) |
Mar 02, 2006 | 5.446 | 5.463 | 5.437 | 5.460 | 203,068 | +0.01(+0.10%) |
Mar 01, 2006 | 5.423 | 5.477 | 5.423 | 5.454 | 187,987 | +0.02(+0.37%) |
Feb 28, 2006 | 5.443 | 5.452 | 5.403 | 5.434 | 180,972 | -0.01(-0.16%) |
Feb 27, 2006 | 5.409 | 5.443 | 5.403 | 5.443 | 206,575 | +0.01(+0.16%) |
Feb 24, 2006 | 5.409 | 5.440 | 5.389 | 5.434 | 260,587 | +0.04(+0.74%) |
Feb 23, 2006 | 5.432 | 5.446 | 5.377 | 5.395 | 280,578 | -0.07(-1.20%) |
Feb 22, 2006 | 5.457 | 5.489 | 5.446 | 5.460 | 230,074 | +0.01(+0.21%) |
Feb 21, 2006 | 5.483 | 5.486 | 5.446 | 5.449 | 175,361 | -0.04(-0.68%) |
Feb 17, 2006 | 5.446 | 5.489 | 5.437 | 5.486 | 228,320 | +0.01(+0.21%) |
Feb 16, 2006 | 5.489 | 5.523 | 5.472 | 5.474 | 182,375 | +0.00(+0.00%) |
Feb 15, 2006 | 5.474 | 5.494 | 5.446 | 5.474 | 190,793 | +0.01(+0.16%) |
Feb 14, 2006 | 5.403 | 5.474 | 5.403 | 5.466 | 183,077 | +0.07(+1.32%) |
Feb 13, 2006 | 5.380 | 5.426 | 5.355 | 5.395 | 206,224 | +0.03(+0.48%) |
Feb 10, 2006 | 5.338 | 5.375 | 5.338 | 5.369 | 125,208 | +0.02(+0.32%) |
Feb 09, 2006 | 5.349 | 5.383 | 5.332 | 5.352 | 256,378 | +0.00(+0.00%) |
Feb 08, 2006 | 5.358 | 5.372 | 5.329 | 5.352 | 246,207 | +0.01(+0.16%) |
Feb 07, 2006 | 5.332 | 5.366 | 5.292 | 5.343 | 247,960 | +0.01(+0.27%) |
Feb 06, 2006 | 5.346 | 5.363 | 5.309 | 5.329 | 177,465 | -0.01(-0.27%) |
Feb 03, 2006 | 5.349 | 5.372 | 5.323 | 5.343 | 171,152 | -0.02(-0.37%) |
Feb 02, 2006 | 5.432 | 5.437 | 5.363 | 5.363 | 136,080 | -0.05(-1.00%) |