Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.960 | 6.090 | 5.870 | 6.090 | 2,400 | +0.10(+1.67%) |
Apr 27, 2006 | 5.731 | 6.020 | 5.731 | 5.990 | 2,280 | -0.06(-0.99%) |
Apr 26, 2006 | 5.990 | 6.050 | 5.620 | 6.050 | 7,019 | +0.07(+1.17%) |
Apr 25, 2006 | 5.750 | 5.980 | 5.550 | 5.980 | 12,902 | +0.23(+4.00%) |
Apr 24, 2006 | 5.870 | 5.870 | 5.700 | 5.750 | 7,750 | -0.12(-2.04%) |
Apr 21, 2006 | 6.010 | 6.190 | 5.710 | 5.870 | 25,064 | -0.38(-6.08%) |
Apr 20, 2006 | 6.600 | 6.750 | 6.000 | 6.250 | 28,813 | -0.60(-8.76%) |
Apr 19, 2006 | 6.948 | 6.948 | 6.820 | 6.850 | 3,700 | +0.05(+0.74%) |
Apr 18, 2006 | 6.670 | 6.900 | 6.650 | 6.800 | 23,075 | +0.03(+0.44%) |
Apr 17, 2006 | 6.435 | 6.830 | 6.435 | 6.770 | 12,775 | +0.08(+1.20%) |
Apr 13, 2006 | 6.490 | 6.750 | 6.400 | 6.690 | 4,060 | +0.10(+1.52%) |
Apr 12, 2006 | 6.710 | 6.730 | 6.470 | 6.590 | 980 | -0.12(-1.79%) |
Apr 11, 2006 | 6.750 | 6.750 | 6.350 | 6.710 | 2,400 | +0.20(+3.07%) |
Apr 10, 2006 | 6.790 | 6.790 | 6.500 | 6.510 | 4,302 | -0.14(-2.11%) |
Apr 07, 2006 | 6.480 | 6.790 | 6.300 | 6.650 | 7,800 | -0.20(-2.92%) |
Apr 06, 2006 | 6.700 | 6.850 | 6.350 | 6.850 | 1,300 | -0.10(-1.44%) |
Apr 05, 2006 | 6.920 | 6.950 | 6.710 | 6.950 | 770 | +0.15(+2.21%) |
Apr 04, 2006 | 6.870 | 6.930 | 6.700 | 6.800 | 14,450 | -0.06(-0.87%) |
Apr 03, 2006 | 6.770 | 6.890 | 6.660 | 6.860 | 4,570 | +0.09(+1.33%) |
Mar 31, 2006 | 6.790 | 6.820 | 6.460 | 6.770 | 6,074 | -0.05(-0.73%) |
Mar 30, 2006 | 6.950 | 6.950 | 6.690 | 6.820 | 6,020 | -0.10(-1.45%) |
Mar 29, 2006 | 6.680 | 6.940 | 6.670 | 6.920 | 9,440 | -0.03(-0.43%) |
Mar 28, 2006 | 6.950 | 6.950 | 6.950 | 6.950 | 100 | +0.06(+0.87%) |
Mar 27, 2006 | 7.010 | 7.010 | 6.500 | 6.890 | 12,213 | -0.21(-2.96%) |
Mar 24, 2006 | 7.290 | 7.350 | 7.010 | 7.100 | 11,393 | -0.05(-0.70%) |
Mar 23, 2006 | 7.360 | 7.360 | 7.150 | 7.150 | 3,700 | +0.02(+0.28%) |
Mar 22, 2006 | 7.240 | 7.500 | 7.050 | 7.130 | 21,000 | +0.13(+1.86%) |
Mar 21, 2006 | 6.770 | 7.250 | 6.720 | 7.000 | 10,000 | +0.23(+3.40%) |
Mar 20, 2006 | 6.890 | 6.890 | 6.500 | 6.770 | 14,332 | +0.03(+0.45%) |
Mar 17, 2006 | 7.490 | 7.500 | 6.460 | 6.740 | 21,078 | +0.07(+1.05%) |
Mar 16, 2006 | 6.200 | 6.960 | 6.200 | 6.670 | 24,602 | +0.56(+9.17%) |
Mar 15, 2006 | 5.960 | 6.110 | 5.960 | 6.110 | 1,500 | +0.10(+1.66%) |
Mar 14, 2006 | 5.970 | 6.200 | 5.970 | 6.010 | 3,600 | -0.12(-1.96%) |
Mar 13, 2006 | 6.180 | 6.180 | 6.129 | 6.130 | 1,350 | +0.10(+1.66%) |
Mar 10, 2006 | 6.010 | 6.090 | 5.920 | 6.030 | 3,100 | +0.13(+2.20%) |
Mar 09, 2006 | 5.910 | 5.910 | 5.900 | 5.900 | 530 | -0.06(-1.01%) |
Mar 08, 2006 | 5.850 | 6.200 | 5.850 | 5.960 | 18,743 | +0.10(+1.68%) |
Mar 07, 2006 | 5.861 | 5.861 | 5.861 | 5.861 | 300 | -0.03(-0.49%) |
Mar 06, 2006 | 5.750 | 5.899 | 5.750 | 5.890 | 2,353 | +0.19(+3.33%) |
Mar 03, 2006 | 5.700 | 5.700 | 5.700 | 5.700 | 400 | +0.00(+0.00%) |
Mar 02, 2006 | 5.800 | 5.890 | 5.650 | 5.700 | 7,545 | -0.21(-3.55%) |
Mar 01, 2006 | 5.910 | 5.910 | 5.910 | 5.910 | 300 | +0.15(+2.60%) |
Feb 28, 2006 | 5.760 | 5.760 | 5.760 | 5.760 | 100 | -0.05(-0.86%) |
Feb 27, 2006 | 5.850 | 5.940 | 5.810 | 5.810 | 4,200 | +0.01(+0.17%) |
Feb 24, 2006 | 5.800 | 5.800 | 5.800 | 5.800 | 3,256 | +0.04(+0.69%) |
Feb 23, 2006 | 5.600 | 5.760 | 5.600 | 5.760 | 4,906 | +0.11(+1.95%) |
Feb 22, 2006 | 5.670 | 5.670 | 5.600 | 5.650 | 6,051 | -0.20(-3.42%) |
Feb 21, 2006 | 5.800 | 5.850 | 5.630 | 5.850 | 13,700 | +0.00(+0.00%) |
Feb 17, 2006 | 5.850 | 5.850 | 5.800 | 5.850 | 9,525 | +0.02(+0.38%) |
Feb 16, 2006 | 5.830 | 5.830 | 5.820 | 5.828 | 1,500 | -0.03(-0.55%) |
Feb 15, 2006 | 5.860 | 5.860 | 5.860 | 5.860 | 1,000 | +0.06(+0.98%) |
Feb 14, 2006 | 5.950 | 5.950 | 5.800 | 5.803 | 4,250 | -0.15(-2.47%) |
Feb 13, 2006 | 5.890 | 6.200 | 5.890 | 5.950 | 4,150 | +0.06(+1.02%) |
Feb 10, 2006 | 5.840 | 5.890 | 5.600 | 5.890 | 8,153 | +0.05(+0.86%) |
Feb 09, 2006 | 6.100 | 6.114 | 5.810 | 5.840 | 8,740 | -0.29(-4.73%) |
Feb 08, 2006 | 6.130 | 6.130 | 5.910 | 6.130 | 25,568 | +0.02(+0.26%) |
Feb 07, 2006 | 6.040 | 6.400 | 5.810 | 6.114 | 88,697 | +0.98(+19.18%) |
Feb 06, 2006 | 5.150 | 5.230 | 5.130 | 5.130 | 1,335 | -0.09(-1.72%) |
Feb 03, 2006 | 5.110 | 5.230 | 5.010 | 5.220 | 4,301 | +0.00(+0.00%) |
Feb 02, 2006 | 5.220 | 5.220 | 5.220 | 5.220 | 150 | +0.07(+1.36%) |