Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.060 | 6.079 | 6.006 | 6.045 | 33,821 | +0.05(+0.76%) |
Apr 27, 2006 | 5.923 | 6.027 | 5.923 | 5.999 | 25,481 | +0.01(+0.20%) |
Apr 26, 2006 | 6.054 | 6.054 | 5.939 | 5.987 | 44,171 | -0.02(-0.30%) |
Apr 25, 2006 | 6.060 | 6.075 | 5.999 | 6.006 | 22,949 | -0.05(-0.90%) |
Apr 24, 2006 | 6.161 | 6.161 | 6.045 | 6.060 | 23,412 | -0.07(-1.09%) |
Apr 21, 2006 | 6.167 | 6.194 | 6.094 | 6.127 | 48,932 | -0.04(-0.64%) |
Apr 20, 2006 | 6.045 | 6.167 | 6.009 | 6.167 | 35,446 | +0.16(+2.64%) |
Apr 19, 2006 | 5.945 | 6.045 | 5.856 | 6.009 | 29,227 | +0.06(+1.02%) |
Apr 18, 2006 | 5.969 | 5.969 | 5.865 | 5.948 | 16,254 | -0.01(-0.10%) |
Apr 17, 2006 | 6.106 | 6.106 | 5.929 | 5.954 | 19,291 | -0.15(-2.40%) |
Apr 13, 2006 | 6.088 | 6.161 | 6.018 | 6.100 | 15,971 | +0.02(+0.35%) |
Apr 12, 2006 | 5.993 | 6.179 | 5.984 | 6.079 | 42,789 | +0.08(+1.37%) |
Apr 11, 2006 | 5.960 | 6.002 | 5.865 | 5.996 | 34,642 | -0.00(-0.05%) |
Apr 10, 2006 | 6.179 | 6.182 | 5.960 | 5.999 | 31,739 | -0.14(-2.28%) |
Apr 07, 2006 | 6.194 | 6.219 | 6.082 | 6.140 | 47,655 | -0.06(-0.93%) |
Apr 06, 2006 | 6.174 | 6.234 | 6.174 | 6.197 | 49,287 | -0.01(-0.20%) |
Apr 05, 2006 | 6.213 | 6.213 | 6.136 | 6.210 | 36,681 | -0.00(-0.05%) |
Apr 04, 2006 | 6.136 | 6.213 | 6.087 | 6.213 | 55,185 | +0.07(+1.09%) |
Apr 03, 2006 | 6.143 | 6.152 | 6.091 | 6.146 | 59,496 | -0.02(-0.35%) |
Mar 31, 2006 | 6.091 | 6.167 | 6.069 | 6.167 | 64,957 | +0.10(+1.61%) |
Mar 30, 2006 | 6.091 | 6.091 | 6.005 | 6.069 | 33,824 | +0.01(+0.10%) |
Mar 29, 2006 | 6.054 | 6.121 | 5.999 | 6.063 | 63,995 | +0.04(+0.66%) |
Mar 28, 2006 | 6.045 | 6.045 | 5.945 | 6.024 | 36,950 | -0.02(-0.40%) |
Mar 27, 2006 | 6.040 | 6.063 | 5.914 | 6.048 | 44,667 | +0.06(+0.97%) |
Mar 24, 2006 | 5.908 | 6.060 | 5.871 | 5.990 | 33,828 | +0.09(+1.44%) |
Mar 23, 2006 | 5.908 | 5.908 | 5.873 | 5.905 | 47,284 | +0.01(+0.21%) |
Mar 22, 2006 | 5.890 | 5.899 | 5.826 | 5.893 | 20,030 | +0.01(+0.16%) |
Mar 21, 2006 | 5.890 | 5.893 | 5.862 | 5.884 | 43,170 | +0.01(+0.10%) |
Mar 20, 2006 | 5.884 | 5.893 | 5.819 | 5.878 | 27,480 | +0.00(+0.05%) |
Mar 17, 2006 | 5.841 | 5.878 | 5.841 | 5.875 | 100,578 | +0.01(+0.21%) |
Mar 16, 2006 | 5.878 | 5.908 | 5.838 | 5.862 | 116,503 | -0.01(-0.10%) |
Mar 15, 2006 | 5.902 | 5.908 | 5.817 | 5.868 | 63,213 | +0.01(+0.10%) |
Mar 14, 2006 | 5.905 | 5.905 | 5.811 | 5.862 | 40,306 | +0.01(+0.21%) |
Mar 13, 2006 | 5.932 | 5.932 | 5.801 | 5.850 | 114,582 | -0.03(-0.57%) |
Mar 10, 2006 | 5.884 | 5.902 | 5.853 | 5.884 | 142,250 | -0.02(-0.26%) |
Mar 09, 2006 | 5.908 | 5.939 | 5.881 | 5.899 | 34,895 | +0.00(+0.08%) |
Mar 08, 2006 | 5.923 | 5.978 | 5.862 | 5.894 | 48,322 | -0.00(-0.03%) |
Mar 07, 2006 | 5.969 | 5.969 | 5.792 | 5.896 | 77,822 | -0.02(-0.41%) |
Mar 06, 2006 | 5.847 | 5.963 | 5.823 | 5.920 | 50,995 | +0.06(+0.99%) |
Mar 03, 2006 | 5.954 | 5.954 | 5.841 | 5.862 | 38,839 | -0.08(-1.37%) |
Mar 02, 2006 | 5.849 | 5.963 | 5.849 | 5.944 | 49,484 | +0.08(+1.29%) |
Mar 01, 2006 | 5.667 | 5.902 | 5.667 | 5.868 | 51,737 | +0.16(+2.77%) |
Feb 28, 2006 | 5.767 | 5.893 | 5.649 | 5.710 | 100,450 | -0.06(-0.98%) |
Feb 27, 2006 | 5.844 | 5.893 | 5.649 | 5.767 | 156,439 | -0.08(-1.33%) |
Feb 24, 2006 | 5.801 | 5.875 | 5.738 | 5.844 | 75,261 | +0.06(+1.00%) |
Feb 23, 2006 | 5.801 | 5.801 | 5.756 | 5.786 | 108,048 | +0.00(+0.00%) |
Feb 22, 2006 | 5.817 | 5.817 | 5.774 | 5.786 | 40,901 | -0.02(-0.26%) |
Feb 21, 2006 | 5.817 | 5.817 | 5.765 | 5.801 | 83,240 | +0.04(+0.74%) |
Feb 17, 2006 | 5.744 | 5.893 | 5.722 | 5.759 | 217,889 | +0.02(+0.27%) |
Feb 16, 2006 | 5.756 | 5.856 | 5.725 | 5.744 | 165,824 | +0.02(+0.43%) |
Feb 15, 2006 | 5.817 | 5.856 | 5.689 | 5.719 | 90,359 | -0.07(-1.16%) |
Feb 14, 2006 | 5.710 | 5.786 | 5.686 | 5.786 | 67,098 | +0.08(+1.44%) |
Feb 13, 2006 | 5.634 | 5.738 | 5.634 | 5.704 | 86,832 | +0.10(+1.79%) |
Feb 10, 2006 | 5.646 | 5.646 | 5.573 | 5.604 | 41,636 | -0.02(-0.38%) |
Feb 09, 2006 | 5.664 | 5.668 | 5.603 | 5.625 | 83,119 | -0.02(-0.32%) |
Feb 08, 2006 | 5.661 | 5.661 | 5.597 | 5.643 | 39,265 | -0.01(-0.11%) |
Feb 07, 2006 | 5.661 | 5.661 | 5.607 | 5.649 | 34,997 | +0.05(+0.98%) |
Feb 06, 2006 | 5.564 | 5.634 | 5.512 | 5.594 | 66,641 | +0.09(+1.60%) |
Feb 03, 2006 | 5.537 | 5.555 | 5.409 | 5.506 | 85,824 | -0.06(-1.03%) |
Feb 02, 2006 | 5.573 | 5.588 | 5.533 | 5.563 | 52,994 | -0.01(-0.17%) |