Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.462 | 5.462 | 5.419 | 5.425 | 3,764 | +0.01(+0.10%) |
Apr 27, 2006 | 5.388 | 5.451 | 5.388 | 5.419 | 18,821 | +0.03(+0.49%) |
Apr 26, 2006 | 5.324 | 5.446 | 5.313 | 5.393 | 34,254 | +0.08(+1.50%) |
Apr 25, 2006 | 5.313 | 5.356 | 5.297 | 5.313 | 27,855 | -0.01(-0.20%) |
Apr 24, 2006 | 5.345 | 5.425 | 5.319 | 5.324 | 16,186 | -0.03(-0.60%) |
Apr 21, 2006 | 5.435 | 5.457 | 5.356 | 5.356 | 9,786 | -0.04(-0.69%) |
Apr 20, 2006 | 5.393 | 5.435 | 5.393 | 5.393 | 9,975 | -0.03(-0.59%) |
Apr 19, 2006 | 5.419 | 5.430 | 5.393 | 5.425 | 10,539 | -0.03(-0.49%) |
Apr 18, 2006 | 5.404 | 5.451 | 5.393 | 5.451 | 7,904 | +0.03(+0.49%) |
Apr 17, 2006 | 5.404 | 5.425 | 5.398 | 5.425 | 15,809 | +0.01(+0.10%) |
Apr 13, 2006 | 5.393 | 5.419 | 5.393 | 5.419 | 7,716 | +0.03(+0.49%) |
Apr 12, 2006 | 5.393 | 5.404 | 5.393 | 5.393 | 10,163 | +0.00(+0.00%) |
Apr 11, 2006 | 5.425 | 5.425 | 5.372 | 5.393 | 6,775 | -0.01(-0.10%) |
Apr 10, 2006 | 5.435 | 5.435 | 5.398 | 5.398 | 2,634 | -0.03(-0.59%) |
Apr 07, 2006 | 5.473 | 5.473 | 5.430 | 5.430 | 3,576 | -0.06(-1.06%) |
Apr 06, 2006 | 5.515 | 5.520 | 5.473 | 5.489 | 10,916 | -0.04(-0.77%) |
Apr 05, 2006 | 5.526 | 5.536 | 5.494 | 5.531 | 4,517 | +0.03(+0.58%) |
Apr 04, 2006 | 5.536 | 5.552 | 5.489 | 5.499 | 29,549 | -0.05(-0.86%) |
Apr 03, 2006 | 5.499 | 5.552 | 5.499 | 5.547 | 21,456 | -0.09(-1.60%) |
Mar 31, 2006 | 5.589 | 5.653 | 5.579 | 5.637 | 20,326 | +0.05(+0.95%) |
Mar 30, 2006 | 5.520 | 5.648 | 5.520 | 5.584 | 24,279 | +0.04(+0.67%) |
Mar 29, 2006 | 5.504 | 5.547 | 5.473 | 5.547 | 22,020 | +0.04(+0.77%) |
Mar 28, 2006 | 5.419 | 5.600 | 5.419 | 5.504 | 39,900 | +0.06(+1.17%) |
Mar 27, 2006 | 5.419 | 5.467 | 5.419 | 5.441 | 17,880 | -0.05(-0.97%) |
Mar 24, 2006 | 5.473 | 5.552 | 5.451 | 5.494 | 34,442 | +0.02(+0.29%) |
Mar 23, 2006 | 5.531 | 5.531 | 5.478 | 5.478 | 1,129 | +0.01(+0.19%) |
Mar 22, 2006 | 5.489 | 5.531 | 5.451 | 5.467 | 23,149 | +0.02(+0.39%) |
Mar 21, 2006 | 5.494 | 5.515 | 5.446 | 5.446 | 4,140 | +0.00(+0.00%) |
Mar 20, 2006 | 5.467 | 5.536 | 5.446 | 5.446 | 55,333 | -0.07(-1.25%) |
Mar 17, 2006 | 5.510 | 5.515 | 5.452 | 5.515 | 9,410 | +0.01(+0.19%) |
Mar 16, 2006 | 5.393 | 5.504 | 5.393 | 5.504 | 11,292 | +0.09(+1.57%) |
Mar 15, 2006 | 5.393 | 5.435 | 5.382 | 5.419 | 6,775 | +0.00(+0.00%) |
Mar 14, 2006 | 5.382 | 5.419 | 5.372 | 5.419 | 30,678 | -0.01(-0.20%) |
Mar 13, 2006 | 5.382 | 5.430 | 5.372 | 5.430 | 8,469 | +0.03(+0.49%) |
Mar 10, 2006 | 5.404 | 5.441 | 5.404 | 5.404 | 18,444 | -0.03(-0.59%) |
Mar 09, 2006 | 5.340 | 5.446 | 5.340 | 5.435 | 38,583 | +0.02(+0.29%) |
Mar 08, 2006 | 5.446 | 5.473 | 5.393 | 5.419 | 8,281 | -0.03(-0.49%) |
Mar 07, 2006 | 5.494 | 5.494 | 5.409 | 5.446 | 12,798 | -0.01(-0.19%) |
Mar 06, 2006 | 5.483 | 5.494 | 5.451 | 5.457 | 12,233 | -0.03(-0.49%) |
Mar 03, 2006 | 5.536 | 5.536 | 5.483 | 5.483 | 8,845 | -0.04(-0.77%) |
Mar 02, 2006 | 5.451 | 5.536 | 5.451 | 5.526 | 14,115 | +0.04(+0.78%) |
Mar 01, 2006 | 5.558 | 5.558 | 5.483 | 5.483 | 14,304 | -0.06(-1.05%) |
Feb 28, 2006 | 5.526 | 5.547 | 5.483 | 5.542 | 16,562 | +0.02(+0.28%) |
Feb 27, 2006 | 5.526 | 5.526 | 5.526 | 5.526 | 5,458 | -0.03(-0.47%) |
Feb 24, 2006 | 5.526 | 5.552 | 5.526 | 5.552 | 10,728 | +0.01(+0.10%) |
Feb 23, 2006 | 5.531 | 5.547 | 5.531 | 5.547 | 10,163 | +0.02(+0.29%) |
Feb 22, 2006 | 5.510 | 5.531 | 5.510 | 5.531 | 6,587 | +0.02(+0.29%) |
Feb 21, 2006 | 5.489 | 5.515 | 5.489 | 5.515 | 5,834 | +0.03(+0.58%) |
Feb 17, 2006 | 5.451 | 5.483 | 5.451 | 5.483 | 6,022 | +0.01(+0.19%) |
Feb 16, 2006 | 5.419 | 5.504 | 5.414 | 5.473 | 14,492 | +0.06(+1.18%) |
Feb 15, 2006 | 5.419 | 5.441 | 5.409 | 5.409 | 10,728 | -0.01(-0.10%) |
Feb 14, 2006 | 5.425 | 5.430 | 5.414 | 5.414 | 13,927 | -0.01(-0.20%) |
Feb 13, 2006 | 5.446 | 5.446 | 5.425 | 5.425 | 4,328 | -0.03(-0.49%) |
Feb 10, 2006 | 5.462 | 5.467 | 5.451 | 5.451 | 3,011 | +0.01(+0.19%) |
Feb 09, 2006 | 5.425 | 5.457 | 5.419 | 5.441 | 9,222 | -0.01(-0.10%) |
Feb 08, 2006 | 5.446 | 5.462 | 5.425 | 5.446 | 9,975 | -0.02(-0.39%) |
Feb 07, 2006 | 5.425 | 5.467 | 5.409 | 5.467 | 17,127 | +0.01(+0.10%) |
Feb 06, 2006 | 5.419 | 5.467 | 5.419 | 5.462 | 5,646 | +0.04(+0.78%) |
Feb 03, 2006 | 5.462 | 5.478 | 5.419 | 5.419 | 15,621 | -0.06(-1.16%) |
Feb 02, 2006 | 5.499 | 5.547 | 5.483 | 5.483 | 5,646 | -0.03(-0.58%) |