Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.538 | 5.587 | 5.538 | 5.587 | 322,314 | +0.03(+0.61%) |
Apr 27, 2006 | 5.514 | 5.582 | 5.514 | 5.553 | 1,012,928 | +0.01(+0.26%) |
Apr 26, 2006 | 5.543 | 5.587 | 5.519 | 5.538 | 454,113 | -0.01(-0.26%) |
Apr 25, 2006 | 5.602 | 5.616 | 5.548 | 5.553 | 254,361 | -0.06(-1.04%) |
Apr 24, 2006 | 5.568 | 5.626 | 5.568 | 5.611 | 350,850 | +0.05(+0.88%) |
Apr 21, 2006 | 5.558 | 5.577 | 5.548 | 5.563 | 341,406 | +0.00(+0.09%) |
Apr 20, 2006 | 5.529 | 5.568 | 5.529 | 5.558 | 349,413 | +0.03(+0.53%) |
Apr 19, 2006 | 5.519 | 5.543 | 5.519 | 5.529 | 257,851 | -0.02(-0.35%) |
Apr 18, 2006 | 5.519 | 5.548 | 5.519 | 5.548 | 379,591 | +0.02(+0.44%) |
Apr 17, 2006 | 5.524 | 5.538 | 5.519 | 5.524 | 273,043 | -0.01(-0.18%) |
Apr 13, 2006 | 5.553 | 5.548 | 5.509 | 5.533 | 377,128 | -0.02(-0.35%) |
Apr 12, 2006 | 5.543 | 5.577 | 5.529 | 5.553 | 427,630 | +0.00(+0.09%) |
Apr 11, 2006 | 5.543 | 5.566 | 5.529 | 5.548 | 776,633 | -0.03(-0.61%) |
Apr 10, 2006 | 5.592 | 5.621 | 5.563 | 5.582 | 379,796 | -0.01(-0.17%) |
Apr 07, 2006 | 5.641 | 5.646 | 5.572 | 5.592 | 283,307 | -0.04(-0.78%) |
Apr 06, 2006 | 5.572 | 5.650 | 5.568 | 5.636 | 332,784 | +0.04(+0.78%) |
Apr 05, 2006 | 5.577 | 5.621 | 5.577 | 5.592 | 261,341 | -0.00(-0.09%) |
Apr 04, 2006 | 5.577 | 5.597 | 5.568 | 5.597 | 316,771 | +0.01(+0.26%) |
Apr 03, 2006 | 5.577 | 5.626 | 5.568 | 5.582 | 314,102 | -0.02(-0.35%) |
Mar 31, 2006 | 5.616 | 5.616 | 5.572 | 5.602 | 339,969 | +0.00(+0.09%) |
Mar 30, 2006 | 5.650 | 5.655 | 5.597 | 5.597 | 390,267 | -0.05(-0.95%) |
Mar 29, 2006 | 5.655 | 5.680 | 5.646 | 5.650 | 282,486 | -0.00(-0.09%) |
Mar 28, 2006 | 5.660 | 5.680 | 5.641 | 5.655 | 347,360 | -0.01(-0.26%) |
Mar 27, 2006 | 5.665 | 5.699 | 5.655 | 5.670 | 438,511 | -0.02(-0.34%) |
Mar 24, 2006 | 5.650 | 5.694 | 5.646 | 5.689 | 460,683 | +0.03(+0.52%) |
Mar 23, 2006 | 5.650 | 5.675 | 5.650 | 5.660 | 284,334 | +0.00(+0.09%) |
Mar 22, 2006 | 5.680 | 5.699 | 5.641 | 5.655 | 430,710 | -0.04(-0.77%) |
Mar 21, 2006 | 5.680 | 5.709 | 5.670 | 5.699 | 334,016 | +0.00(+0.09%) |
Mar 20, 2006 | 5.694 | 5.699 | 5.684 | 5.694 | 187,845 | +0.01(+0.26%) |
Mar 17, 2006 | 5.699 | 5.699 | 5.675 | 5.680 | 282,897 | -0.01(-0.26%) |
Mar 16, 2006 | 5.650 | 5.699 | 5.650 | 5.694 | 316,771 | +0.03(+0.52%) |
Mar 15, 2006 | 5.665 | 5.680 | 5.641 | 5.665 | 297,473 | -0.02(-0.43%) |
Mar 14, 2006 | 5.670 | 5.689 | 5.650 | 5.689 | 277,970 | +0.00(+0.09%) |
Mar 13, 2006 | 5.641 | 5.684 | 5.641 | 5.684 | 211,249 | +0.01(+0.26%) |
Mar 10, 2006 | 5.670 | 5.694 | 5.646 | 5.670 | 181,276 | +0.00(+0.00%) |
Mar 09, 2006 | 5.680 | 5.704 | 5.660 | 5.670 | 194,414 | -0.01(-0.17%) |
Mar 08, 2006 | 5.733 | 5.733 | 5.680 | 5.680 | 174,501 | -0.05(-0.93%) |
Mar 07, 2006 | 5.709 | 5.748 | 5.704 | 5.733 | 405,253 | -0.01(-0.17%) |
Mar 06, 2006 | 5.777 | 5.777 | 5.743 | 5.743 | 323,545 | -0.02(-0.42%) |
Mar 03, 2006 | 5.777 | 5.787 | 5.758 | 5.767 | 371,585 | -0.01(-0.17%) |
Mar 02, 2006 | 5.772 | 5.787 | 5.762 | 5.777 | 361,730 | +0.00(+0.00%) |
Mar 01, 2006 | 5.767 | 5.787 | 5.762 | 5.777 | 278,380 | +0.01(+0.25%) |
Feb 28, 2006 | 5.772 | 5.777 | 5.753 | 5.762 | 544,033 | -0.01(-0.17%) |
Feb 27, 2006 | 5.777 | 5.792 | 5.767 | 5.772 | 281,870 | +0.00(+0.00%) |
Feb 24, 2006 | 5.748 | 5.787 | 5.748 | 5.772 | 425,167 | +0.01(+0.25%) |
Feb 23, 2006 | 5.758 | 5.777 | 5.748 | 5.758 | 423,114 | -0.00(-0.08%) |
Feb 22, 2006 | 5.753 | 5.767 | 5.753 | 5.762 | 461,299 | +0.01(+0.17%) |
Feb 21, 2006 | 5.767 | 5.787 | 5.743 | 5.753 | 327,035 | -0.03(-0.59%) |
Feb 17, 2006 | 5.753 | 5.792 | 5.753 | 5.787 | 259,904 | +0.04(+0.68%) |
Feb 16, 2006 | 5.753 | 5.772 | 5.738 | 5.748 | 229,315 | -0.01(-0.17%) |
Feb 15, 2006 | 5.753 | 5.767 | 5.748 | 5.758 | 284,334 | +0.00(+0.08%) |
Feb 14, 2006 | 5.772 | 5.797 | 5.748 | 5.753 | 528,841 | -0.05(-0.92%) |
Feb 13, 2006 | 5.801 | 5.821 | 5.782 | 5.806 | 209,812 | +0.00(+0.08%) |
Feb 10, 2006 | 5.806 | 5.826 | 5.801 | 5.801 | 269,142 | -0.01(-0.17%) |
Feb 09, 2006 | 5.811 | 5.826 | 5.806 | 5.811 | 298,705 | -0.01(-0.17%) |
Feb 08, 2006 | 5.821 | 5.840 | 5.811 | 5.821 | 309,791 | -0.00(-0.08%) |
Feb 07, 2006 | 5.831 | 5.840 | 5.806 | 5.826 | 308,969 | -0.01(-0.25%) |
Feb 06, 2006 | 5.801 | 5.850 | 5.801 | 5.840 | 320,261 | +0.03(+0.59%) |
Feb 03, 2006 | 5.806 | 5.835 | 5.797 | 5.806 | 243,275 | +0.00(+0.00%) |
Feb 02, 2006 | 5.821 | 5.835 | 5.801 | 5.806 | 292,135 | -0.02(-0.42%) |