Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.597 | 5.639 | 5.585 | 5.629 | 181,640 | +0.04(+0.79%) |
Apr 27, 2006 | 5.484 | 5.593 | 5.474 | 5.585 | 163,930 | +0.05(+0.98%) |
Apr 26, 2006 | 5.516 | 5.545 | 5.512 | 5.530 | 155,794 | +0.03(+0.49%) |
Apr 25, 2006 | 5.451 | 5.509 | 5.428 | 5.503 | 167,041 | +0.05(+1.00%) |
Apr 24, 2006 | 5.363 | 5.466 | 5.363 | 5.449 | 189,537 | +0.04(+0.77%) |
Apr 21, 2006 | 5.349 | 5.428 | 5.313 | 5.407 | 196,477 | +0.08(+1.49%) |
Apr 20, 2006 | 5.355 | 5.355 | 5.261 | 5.328 | 277,126 | -0.04(-0.78%) |
Apr 19, 2006 | 5.349 | 5.426 | 5.347 | 5.369 | 176,135 | +0.03(+0.47%) |
Apr 18, 2006 | 5.133 | 5.357 | 5.133 | 5.344 | 266,596 | +0.20(+3.86%) |
Apr 17, 2006 | 5.184 | 5.190 | 5.123 | 5.146 | 163,212 | -0.02(-0.44%) |
Apr 13, 2006 | 5.152 | 5.179 | 5.094 | 5.169 | 207,725 | +0.02(+0.32%) |
Apr 12, 2006 | 5.135 | 5.192 | 5.121 | 5.152 | 201,503 | +0.03(+0.49%) |
Apr 11, 2006 | 5.150 | 5.173 | 5.054 | 5.127 | 252,716 | +0.01(+0.12%) |
Apr 10, 2006 | 5.138 | 5.188 | 5.100 | 5.121 | 177,332 | -0.01(-0.28%) |
Apr 07, 2006 | 5.029 | 5.148 | 5.029 | 5.135 | 339,109 | +0.12(+2.46%) |
Apr 06, 2006 | 5.006 | 5.029 | 4.973 | 5.012 | 213,468 | +0.01(+0.13%) |
Apr 05, 2006 | 4.910 | 5.012 | 4.910 | 5.006 | 242,665 | +0.05(+0.93%) |
Apr 04, 2006 | 4.887 | 4.968 | 4.870 | 4.960 | 242,904 | +0.06(+1.32%) |
Apr 03, 2006 | 4.991 | 5.018 | 4.862 | 4.895 | 262,289 | -0.10(-2.01%) |
Mar 31, 2006 | 5.056 | 5.060 | 4.914 | 4.996 | 146,460 | -0.05(-0.95%) |
Mar 30, 2006 | 4.973 | 5.090 | 4.973 | 5.044 | 219,212 | +0.12(+2.51%) |
Mar 29, 2006 | 4.904 | 4.964 | 4.862 | 4.920 | 126,597 | +0.02(+0.34%) |
Mar 28, 2006 | 4.964 | 5.039 | 4.893 | 4.904 | 213,708 | -0.06(-1.18%) |
Mar 27, 2006 | 5.041 | 5.053 | 4.858 | 4.962 | 357,775 | -0.10(-1.90%) |
Mar 24, 2006 | 5.142 | 5.167 | 5.050 | 5.058 | 221,844 | -0.10(-1.94%) |
Mar 23, 2006 | 5.234 | 5.244 | 5.144 | 5.158 | 225,434 | -0.09(-1.67%) |
Mar 22, 2006 | 5.265 | 5.265 | 5.209 | 5.246 | 151,965 | -0.04(-0.67%) |
Mar 21, 2006 | 5.257 | 5.328 | 5.244 | 5.282 | 130,665 | +0.01(+0.12%) |
Mar 20, 2006 | 5.269 | 5.328 | 5.204 | 5.275 | 188,340 | +0.00(+0.08%) |
Mar 17, 2006 | 5.324 | 5.353 | 5.259 | 5.271 | 174,699 | -0.07(-1.29%) |
Mar 16, 2006 | 5.326 | 5.359 | 5.321 | 5.340 | 160,341 | +0.01(+0.16%) |
Mar 15, 2006 | 5.265 | 5.357 | 5.265 | 5.332 | 281,913 | +0.09(+1.71%) |
Mar 14, 2006 | 5.252 | 5.278 | 5.238 | 5.242 | 238,836 | -0.01(-0.20%) |
Mar 13, 2006 | 5.194 | 5.261 | 5.194 | 5.252 | 129,469 | +0.00(+0.00%) |
Mar 10, 2006 | 5.181 | 5.292 | 5.131 | 5.252 | 449,672 | +0.03(+0.60%) |
Mar 09, 2006 | 5.344 | 5.344 | 5.219 | 5.221 | 337,673 | -0.13(-2.46%) |
Mar 08, 2006 | 5.313 | 5.355 | 5.204 | 5.353 | 353,228 | +0.01(+0.27%) |
Mar 07, 2006 | 5.432 | 5.432 | 5.324 | 5.338 | 277,366 | -0.14(-2.52%) |
Mar 06, 2006 | 5.493 | 5.528 | 5.376 | 5.476 | 263,246 | -0.04(-0.79%) |
Mar 03, 2006 | 5.509 | 5.543 | 5.474 | 5.520 | 185,947 | -0.02(-0.38%) |
Mar 02, 2006 | 5.464 | 5.597 | 5.445 | 5.541 | 392,237 | +0.08(+1.41%) |
Mar 01, 2006 | 5.459 | 5.501 | 5.434 | 5.464 | 175,417 | +0.00(+0.04%) |
Feb 28, 2006 | 5.507 | 5.616 | 5.432 | 5.461 | 376,203 | -0.05(-0.83%) |
Feb 27, 2006 | 5.380 | 5.616 | 5.380 | 5.507 | 395,826 | +0.13(+2.45%) |
Feb 24, 2006 | 5.369 | 5.411 | 5.330 | 5.376 | 188,819 | +0.01(+0.12%) |
Feb 23, 2006 | 5.298 | 5.401 | 5.296 | 5.369 | 224,716 | +0.04(+0.74%) |
Feb 22, 2006 | 5.286 | 5.332 | 5.273 | 5.330 | 197,913 | +0.03(+0.59%) |
Feb 21, 2006 | 5.313 | 5.328 | 5.284 | 5.298 | 300,818 | +0.01(+0.16%) |
Feb 17, 2006 | 5.278 | 5.303 | 5.267 | 5.290 | 103,862 | +0.01(+0.24%) |
Feb 16, 2006 | 5.263 | 5.307 | 5.255 | 5.278 | 174,939 | +0.00(+0.00%) |
Feb 15, 2006 | 5.284 | 5.307 | 5.259 | 5.278 | 92,136 | -0.02(-0.39%) |
Feb 14, 2006 | 5.211 | 5.328 | 5.204 | 5.298 | 209,400 | +0.09(+1.68%) |
Feb 13, 2006 | 5.336 | 5.359 | 5.190 | 5.211 | 278,323 | -0.16(-2.92%) |
Feb 10, 2006 | 5.443 | 5.497 | 5.347 | 5.367 | 250,084 | -0.09(-1.57%) |
Feb 09, 2006 | 5.401 | 5.610 | 5.395 | 5.453 | 620,783 | +0.15(+2.76%) |
Feb 08, 2006 | 5.252 | 5.342 | 5.230 | 5.307 | 344,852 | +0.05(+0.99%) |
Feb 07, 2006 | 5.526 | 5.787 | 5.232 | 5.255 | 3,150,581 | +0.01(+0.16%) |
Feb 06, 2006 | 5.211 | 5.290 | 5.192 | 5.246 | 644,714 | +0.00(+0.04%) |
Feb 03, 2006 | 5.115 | 5.315 | 5.094 | 5.244 | 313,741 | +0.11(+2.12%) |
Feb 02, 2006 | 5.165 | 5.177 | 5.075 | 5.135 | 380,271 | -0.04(-0.81%) |