Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.577 | 5.626 | 5.577 | 5.626 | 320,062 | +0.03(+0.61%) |
Apr 27, 2006 | 5.553 | 5.621 | 5.553 | 5.592 | 1,005,852 | +0.01(+0.26%) |
Apr 26, 2006 | 5.582 | 5.626 | 5.558 | 5.577 | 450,941 | -0.01(-0.26%) |
Apr 25, 2006 | 5.641 | 5.656 | 5.587 | 5.592 | 252,584 | -0.06(-1.04%) |
Apr 24, 2006 | 5.607 | 5.666 | 5.607 | 5.651 | 348,399 | +0.05(+0.88%) |
Apr 21, 2006 | 5.597 | 5.617 | 5.587 | 5.602 | 339,021 | +0.00(+0.09%) |
Apr 20, 2006 | 5.568 | 5.607 | 5.568 | 5.597 | 346,972 | +0.03(+0.53%) |
Apr 19, 2006 | 5.558 | 5.582 | 5.558 | 5.568 | 256,049 | -0.02(-0.35%) |
Apr 18, 2006 | 5.558 | 5.587 | 5.558 | 5.587 | 376,939 | +0.02(+0.44%) |
Apr 17, 2006 | 5.563 | 5.577 | 5.558 | 5.563 | 271,135 | -0.01(-0.18%) |
Apr 13, 2006 | 5.592 | 5.587 | 5.548 | 5.572 | 374,493 | -0.02(-0.35%) |
Apr 12, 2006 | 5.582 | 5.617 | 5.568 | 5.592 | 424,643 | +0.00(+0.09%) |
Apr 11, 2006 | 5.582 | 5.606 | 5.568 | 5.587 | 771,207 | -0.03(-0.61%) |
Apr 10, 2006 | 5.631 | 5.661 | 5.602 | 5.621 | 377,143 | -0.01(-0.17%) |
Apr 07, 2006 | 5.680 | 5.685 | 5.612 | 5.631 | 281,328 | -0.04(-0.78%) |
Apr 06, 2006 | 5.612 | 5.690 | 5.607 | 5.675 | 330,459 | +0.04(+0.78%) |
Apr 05, 2006 | 5.617 | 5.661 | 5.617 | 5.631 | 259,515 | -0.00(-0.09%) |
Apr 04, 2006 | 5.617 | 5.636 | 5.607 | 5.636 | 314,558 | +0.01(+0.26%) |
Apr 03, 2006 | 5.617 | 5.666 | 5.607 | 5.621 | 311,907 | -0.02(-0.35%) |
Mar 31, 2006 | 5.656 | 5.656 | 5.612 | 5.641 | 337,594 | +0.00(+0.09%) |
Mar 30, 2006 | 5.690 | 5.695 | 5.636 | 5.636 | 387,540 | -0.05(-0.95%) |
Mar 29, 2006 | 5.695 | 5.720 | 5.685 | 5.690 | 280,513 | -0.00(-0.09%) |
Mar 28, 2006 | 5.700 | 5.720 | 5.680 | 5.695 | 344,933 | -0.01(-0.26%) |
Mar 27, 2006 | 5.705 | 5.739 | 5.695 | 5.710 | 435,447 | -0.02(-0.34%) |
Mar 24, 2006 | 5.690 | 5.734 | 5.685 | 5.729 | 457,465 | +0.03(+0.52%) |
Mar 23, 2006 | 5.690 | 5.715 | 5.690 | 5.700 | 282,348 | +0.00(+0.09%) |
Mar 22, 2006 | 5.720 | 5.739 | 5.680 | 5.695 | 427,701 | -0.04(-0.77%) |
Mar 21, 2006 | 5.720 | 5.749 | 5.710 | 5.739 | 331,682 | +0.00(+0.09%) |
Mar 20, 2006 | 5.734 | 5.739 | 5.724 | 5.734 | 186,533 | +0.01(+0.26%) |
Mar 17, 2006 | 5.739 | 5.739 | 5.715 | 5.720 | 280,921 | -0.01(-0.26%) |
Mar 16, 2006 | 5.690 | 5.739 | 5.690 | 5.734 | 314,558 | +0.03(+0.52%) |
Mar 15, 2006 | 5.705 | 5.720 | 5.680 | 5.705 | 295,395 | -0.02(-0.43%) |
Mar 14, 2006 | 5.710 | 5.729 | 5.690 | 5.729 | 276,028 | +0.00(+0.09%) |
Mar 13, 2006 | 5.680 | 5.724 | 5.680 | 5.724 | 209,773 | +0.01(+0.26%) |
Mar 10, 2006 | 5.710 | 5.734 | 5.685 | 5.710 | 180,009 | +0.00(+0.00%) |
Mar 09, 2006 | 5.720 | 5.744 | 5.700 | 5.710 | 193,056 | -0.01(-0.17%) |
Mar 08, 2006 | 5.774 | 5.774 | 5.720 | 5.720 | 173,282 | -0.05(-0.93%) |
Mar 07, 2006 | 5.749 | 5.788 | 5.744 | 5.774 | 402,422 | -0.01(-0.17%) |
Mar 06, 2006 | 5.818 | 5.818 | 5.783 | 5.783 | 321,285 | -0.02(-0.42%) |
Mar 03, 2006 | 5.818 | 5.827 | 5.798 | 5.808 | 368,989 | -0.01(-0.17%) |
Mar 02, 2006 | 5.813 | 5.827 | 5.803 | 5.818 | 359,203 | +0.00(+0.00%) |
Mar 01, 2006 | 5.808 | 5.827 | 5.803 | 5.818 | 276,436 | +0.01(+0.25%) |
Feb 28, 2006 | 5.813 | 5.818 | 5.793 | 5.803 | 540,232 | -0.01(-0.17%) |
Feb 27, 2006 | 5.818 | 5.832 | 5.808 | 5.813 | 279,901 | +0.00(+0.00%) |
Feb 24, 2006 | 5.788 | 5.827 | 5.788 | 5.813 | 422,196 | +0.01(+0.25%) |
Feb 23, 2006 | 5.798 | 5.818 | 5.788 | 5.798 | 420,158 | -0.00(-0.08%) |
Feb 22, 2006 | 5.793 | 5.808 | 5.793 | 5.803 | 458,076 | +0.01(+0.17%) |
Feb 21, 2006 | 5.808 | 5.827 | 5.783 | 5.793 | 324,751 | -0.03(-0.59%) |
Feb 17, 2006 | 5.793 | 5.832 | 5.793 | 5.827 | 258,088 | +0.04(+0.68%) |
Feb 16, 2006 | 5.793 | 5.813 | 5.778 | 5.788 | 227,713 | -0.01(-0.17%) |
Feb 15, 2006 | 5.793 | 5.808 | 5.788 | 5.798 | 282,348 | +0.00(+0.08%) |
Feb 14, 2006 | 5.813 | 5.837 | 5.788 | 5.793 | 525,147 | -0.05(-0.92%) |
Feb 13, 2006 | 5.842 | 5.862 | 5.823 | 5.847 | 208,346 | +0.00(+0.08%) |
Feb 10, 2006 | 5.847 | 5.867 | 5.842 | 5.842 | 267,262 | -0.01(-0.17%) |
Feb 09, 2006 | 5.852 | 5.867 | 5.847 | 5.852 | 296,618 | -0.01(-0.17%) |
Feb 08, 2006 | 5.862 | 5.881 | 5.852 | 5.862 | 307,626 | -0.00(-0.08%) |
Feb 07, 2006 | 5.872 | 5.881 | 5.847 | 5.867 | 306,811 | -0.01(-0.25%) |
Feb 06, 2006 | 5.842 | 5.891 | 5.842 | 5.881 | 318,023 | +0.03(+0.59%) |
Feb 03, 2006 | 5.847 | 5.877 | 5.837 | 5.847 | 241,575 | +0.00(+0.00%) |
Feb 02, 2006 | 5.862 | 5.877 | 5.842 | 5.847 | 290,094 | -0.02(-0.42%) |