Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.451 | 5.451 | 5.402 | 5.422 | 165,317 | +0.04(+0.80%) |
Apr 27, 2006 | 5.384 | 5.387 | 5.338 | 5.379 | 161,489 | +0.02(+0.32%) |
Apr 26, 2006 | 5.442 | 5.445 | 5.330 | 5.361 | 165,665 | -0.07(-1.27%) |
Apr 25, 2006 | 5.425 | 5.448 | 5.367 | 5.430 | 239,798 | +0.03(+0.48%) |
Apr 24, 2006 | 5.353 | 5.430 | 5.353 | 5.405 | 176,455 | +0.02(+0.43%) |
Apr 21, 2006 | 5.370 | 5.387 | 5.327 | 5.382 | 148,612 | +0.02(+0.38%) |
Apr 20, 2006 | 5.430 | 5.430 | 5.344 | 5.361 | 160,793 | -0.05(-1.01%) |
Apr 19, 2006 | 5.430 | 5.448 | 5.379 | 5.416 | 201,513 | -0.16(-2.94%) |
Apr 18, 2006 | 5.594 | 5.611 | 5.548 | 5.580 | 170,538 | +0.01(+0.26%) |
Apr 17, 2006 | 5.611 | 5.655 | 5.548 | 5.565 | 211,258 | -0.00(-0.05%) |
Apr 13, 2006 | 5.531 | 5.568 | 5.491 | 5.568 | 161,141 | +0.04(+0.68%) |
Apr 12, 2006 | 5.646 | 5.666 | 5.531 | 5.531 | 124,945 | -0.09(-1.69%) |
Apr 11, 2006 | 5.632 | 5.634 | 5.554 | 5.626 | 199,077 | +0.00(+0.00%) |
Apr 10, 2006 | 5.626 | 5.666 | 5.603 | 5.626 | 190,028 | +0.02(+0.36%) |
Apr 07, 2006 | 5.603 | 5.611 | 5.580 | 5.606 | 180,631 | +0.05(+0.88%) |
Apr 06, 2006 | 5.629 | 5.652 | 5.534 | 5.557 | 363,699 | -0.07(-1.23%) |
Apr 05, 2006 | 5.609 | 5.646 | 5.603 | 5.626 | 153,136 | +0.01(+0.25%) |
Apr 04, 2006 | 5.657 | 5.675 | 5.603 | 5.612 | 201,861 | -0.05(-0.96%) |
Apr 03, 2006 | 5.620 | 5.666 | 5.617 | 5.666 | 103,367 | +0.06(+1.13%) |
Mar 31, 2006 | 5.586 | 5.632 | 5.583 | 5.603 | 151,396 | -0.01(-0.10%) |
Mar 30, 2006 | 5.603 | 5.617 | 5.563 | 5.609 | 188,288 | +0.01(+0.26%) |
Mar 29, 2006 | 5.603 | 5.617 | 5.554 | 5.594 | 236,665 | +0.00(+0.05%) |
Mar 28, 2006 | 5.655 | 5.663 | 5.574 | 5.591 | 304,881 | -0.07(-1.32%) |
Mar 27, 2006 | 5.597 | 5.666 | 5.588 | 5.666 | 353,954 | +0.08(+1.39%) |
Mar 24, 2006 | 5.586 | 5.594 | 5.551 | 5.588 | 185,504 | +0.01(+0.26%) |
Mar 23, 2006 | 5.614 | 5.617 | 5.531 | 5.574 | 231,793 | -0.03(-0.56%) |
Mar 22, 2006 | 5.557 | 5.606 | 5.528 | 5.606 | 180,283 | +0.05(+0.88%) |
Mar 21, 2006 | 5.603 | 5.609 | 5.528 | 5.557 | 338,640 | -0.03(-0.57%) |
Mar 20, 2006 | 5.517 | 5.617 | 5.517 | 5.588 | 358,478 | +0.03(+0.57%) |
Mar 17, 2006 | 5.491 | 5.557 | 5.491 | 5.557 | 177,151 | +0.07(+1.31%) |
Mar 16, 2006 | 5.548 | 5.574 | 5.485 | 5.485 | 288,175 | -0.04(-0.68%) |
Mar 15, 2006 | 5.574 | 5.583 | 5.520 | 5.522 | 212,303 | -0.04(-0.77%) |
Mar 14, 2006 | 5.588 | 5.626 | 5.551 | 5.565 | 277,734 | -0.04(-0.72%) |
Mar 13, 2006 | 5.520 | 5.609 | 5.491 | 5.606 | 162,185 | +0.09(+1.72%) |
Mar 10, 2006 | 5.471 | 5.531 | 5.471 | 5.511 | 145,131 | +0.03(+0.63%) |
Mar 09, 2006 | 5.591 | 5.597 | 5.476 | 5.476 | 335,508 | -0.11(-2.06%) |
Mar 08, 2006 | 5.491 | 5.603 | 5.482 | 5.591 | 338,640 | +0.10(+1.83%) |
Mar 07, 2006 | 5.502 | 5.528 | 5.456 | 5.491 | 292,003 | -0.02(-0.42%) |
Mar 06, 2006 | 5.543 | 5.580 | 5.511 | 5.514 | 247,106 | -0.06(-1.08%) |
Mar 03, 2006 | 5.494 | 5.588 | 5.491 | 5.574 | 179,935 | +0.07(+1.31%) |
Mar 02, 2006 | 5.488 | 5.505 | 5.479 | 5.502 | 201,513 | +0.01(+0.10%) |
Mar 01, 2006 | 5.465 | 5.520 | 5.465 | 5.497 | 186,548 | +0.02(+0.37%) |
Feb 28, 2006 | 5.485 | 5.494 | 5.445 | 5.476 | 179,587 | -0.01(-0.16%) |
Feb 27, 2006 | 5.451 | 5.485 | 5.445 | 5.485 | 204,994 | +0.01(+0.16%) |
Feb 24, 2006 | 5.451 | 5.482 | 5.430 | 5.476 | 258,592 | +0.04(+0.74%) |
Feb 23, 2006 | 5.474 | 5.488 | 5.419 | 5.436 | 278,430 | -0.07(-1.20%) |
Feb 22, 2006 | 5.499 | 5.531 | 5.488 | 5.502 | 228,312 | +0.01(+0.21%) |
Feb 21, 2006 | 5.525 | 5.528 | 5.488 | 5.491 | 174,018 | -0.04(-0.68%) |
Feb 17, 2006 | 5.488 | 5.531 | 5.479 | 5.528 | 226,572 | +0.01(+0.21%) |
Feb 16, 2006 | 5.531 | 5.565 | 5.514 | 5.517 | 180,979 | +0.00(+0.00%) |
Feb 15, 2006 | 5.517 | 5.537 | 5.488 | 5.517 | 189,332 | +0.01(+0.16%) |
Feb 14, 2006 | 5.445 | 5.517 | 5.445 | 5.508 | 181,675 | +0.07(+1.32%) |
Feb 13, 2006 | 5.422 | 5.468 | 5.396 | 5.436 | 204,646 | +0.03(+0.48%) |
Feb 10, 2006 | 5.379 | 5.416 | 5.379 | 5.410 | 124,249 | +0.02(+0.32%) |
Feb 09, 2006 | 5.390 | 5.425 | 5.373 | 5.393 | 254,415 | +0.00(+0.00%) |
Feb 08, 2006 | 5.399 | 5.413 | 5.370 | 5.393 | 244,322 | +0.01(+0.16%) |
Feb 07, 2006 | 5.373 | 5.407 | 5.333 | 5.384 | 246,062 | +0.01(+0.27%) |
Feb 06, 2006 | 5.387 | 5.405 | 5.350 | 5.370 | 176,107 | -0.01(-0.27%) |
Feb 03, 2006 | 5.390 | 5.413 | 5.364 | 5.384 | 169,842 | -0.02(-0.37%) |
Feb 02, 2006 | 5.474 | 5.479 | 5.405 | 5.405 | 135,038 | -0.05(-1.00%) |