Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.054 | 6.106 | 6.030 | 6.080 | 37,795 | +0.02(+0.34%) |
Apr 27, 2006 | 5.998 | 6.109 | 5.981 | 6.059 | 97,924 | +0.04(+0.68%) |
Apr 26, 2006 | 5.969 | 6.077 | 5.969 | 6.019 | 63,221 | +0.07(+1.12%) |
Apr 25, 2006 | 6.033 | 6.036 | 5.952 | 5.952 | 68,718 | -0.09(-1.49%) |
Apr 24, 2006 | 5.821 | 6.051 | 5.818 | 6.042 | 166,299 | +0.22(+3.70%) |
Apr 21, 2006 | 5.780 | 5.862 | 5.780 | 5.827 | 148,432 | +0.13(+2.35%) |
Apr 20, 2006 | 5.646 | 5.702 | 5.643 | 5.693 | 97,580 | +0.04(+0.67%) |
Apr 19, 2006 | 5.684 | 5.713 | 5.646 | 5.655 | 38,826 | -0.06(-1.02%) |
Apr 18, 2006 | 5.716 | 5.731 | 5.640 | 5.713 | 74,216 | -0.01(-0.10%) |
Apr 17, 2006 | 5.774 | 5.774 | 5.707 | 5.719 | 163,894 | -0.05(-0.81%) |
Apr 13, 2006 | 5.731 | 5.766 | 5.690 | 5.766 | 57,036 | +0.03(+0.61%) |
Apr 12, 2006 | 5.821 | 5.835 | 5.731 | 5.731 | 18,897 | -0.12(-1.99%) |
Apr 11, 2006 | 5.879 | 5.879 | 5.830 | 5.847 | 27,831 | -0.00(-0.05%) |
Apr 10, 2006 | 5.806 | 5.856 | 5.806 | 5.850 | 183,135 | +0.08(+1.36%) |
Apr 07, 2006 | 5.835 | 5.864 | 5.751 | 5.771 | 85,211 | -0.02(-0.40%) |
Apr 06, 2006 | 5.809 | 5.812 | 5.728 | 5.795 | 48,103 | +0.04(+0.76%) |
Apr 05, 2006 | 5.702 | 5.774 | 5.626 | 5.751 | 30,579 | +0.07(+1.18%) |
Apr 04, 2006 | 5.675 | 5.719 | 5.643 | 5.684 | 63,221 | -0.02(-0.36%) |
Apr 03, 2006 | 5.521 | 5.713 | 5.521 | 5.704 | 151,868 | +0.14(+2.46%) |
Mar 31, 2006 | 5.608 | 5.617 | 5.515 | 5.568 | 76,965 | -0.08(-1.49%) |
Mar 30, 2006 | 5.664 | 5.763 | 5.632 | 5.652 | 51,195 | +0.06(+0.99%) |
Mar 29, 2006 | 5.515 | 5.640 | 5.509 | 5.597 | 228,146 | +0.13(+2.29%) |
Mar 28, 2006 | 5.652 | 5.658 | 5.448 | 5.472 | 345,655 | -0.18(-3.14%) |
Mar 27, 2006 | 5.847 | 5.847 | 5.614 | 5.649 | 108,919 | -0.20(-3.43%) |
Mar 24, 2006 | 5.795 | 5.856 | 5.795 | 5.850 | 55,662 | +0.03(+0.45%) |
Mar 23, 2006 | 5.777 | 5.835 | 5.757 | 5.824 | 32,641 | +0.02(+0.40%) |
Mar 22, 2006 | 5.821 | 5.873 | 5.768 | 5.800 | 47,072 | -0.07(-1.19%) |
Mar 21, 2006 | 5.969 | 5.969 | 5.862 | 5.870 | 63,908 | -0.10(-1.66%) |
Mar 20, 2006 | 5.961 | 6.010 | 5.917 | 5.969 | 49,133 | -0.04(-0.73%) |
Mar 17, 2006 | 5.966 | 6.083 | 5.949 | 6.013 | 59,785 | +0.02(+0.39%) |
Mar 16, 2006 | 5.940 | 6.025 | 5.940 | 5.990 | 31,954 | +0.06(+0.93%) |
Mar 15, 2006 | 5.899 | 5.940 | 5.899 | 5.934 | 20,959 | +0.05(+0.79%) |
Mar 14, 2006 | 5.870 | 5.905 | 5.850 | 5.888 | 34,015 | +0.04(+0.70%) |
Mar 13, 2006 | 5.827 | 5.864 | 5.827 | 5.847 | 63,564 | -0.05(-0.89%) |
Mar 10, 2006 | 5.841 | 5.899 | 5.821 | 5.899 | 43,636 | +0.03(+0.60%) |
Mar 09, 2006 | 5.940 | 5.952 | 5.864 | 5.864 | 39,856 | -0.05(-0.89%) |
Mar 08, 2006 | 6.039 | 6.039 | 5.862 | 5.917 | 106,857 | -0.11(-1.79%) |
Mar 07, 2006 | 5.937 | 6.042 | 5.937 | 6.025 | 54,287 | +0.02(+0.39%) |
Mar 06, 2006 | 6.042 | 6.042 | 5.981 | 6.001 | 45,697 | -0.06(-0.91%) |
Mar 03, 2006 | 5.990 | 6.057 | 5.984 | 6.057 | 46,728 | +0.03(+0.48%) |
Mar 02, 2006 | 6.068 | 6.129 | 5.990 | 6.027 | 39,856 | -0.07(-1.15%) |
Mar 01, 2006 | 6.112 | 6.138 | 6.065 | 6.097 | 24,395 | -0.08(-1.37%) |
Feb 28, 2006 | 6.170 | 6.193 | 6.077 | 6.182 | 103,765 | +0.01(+0.19%) |
Feb 27, 2006 | 6.097 | 6.266 | 6.097 | 6.170 | 78,682 | +0.02(+0.38%) |
Feb 24, 2006 | 6.112 | 6.156 | 6.106 | 6.147 | 58,067 | +0.02(+0.28%) |
Feb 23, 2006 | 6.074 | 6.164 | 6.051 | 6.129 | 109,950 | +0.06(+1.06%) |
Feb 22, 2006 | 6.065 | 6.091 | 6.027 | 6.065 | 147,745 | +0.03(+0.58%) |
Feb 21, 2006 | 5.998 | 6.068 | 5.998 | 6.030 | 183,479 | +0.03(+0.58%) |
Feb 17, 2006 | 6.030 | 6.030 | 5.966 | 5.995 | 21,990 | +0.00(+0.00%) |
Feb 16, 2006 | 5.908 | 6.010 | 5.908 | 5.995 | 51,882 | +0.10(+1.63%) |
Feb 15, 2006 | 5.864 | 5.931 | 5.844 | 5.899 | 170,078 | +0.02(+0.30%) |
Feb 14, 2006 | 5.926 | 5.940 | 5.841 | 5.882 | 40,544 | -0.01(-0.15%) |
Feb 13, 2006 | 5.879 | 5.975 | 5.850 | 5.891 | 72,841 | -0.02(-0.34%) |
Feb 10, 2006 | 6.033 | 6.112 | 5.902 | 5.911 | 158,740 | -0.12(-2.03%) |
Feb 09, 2006 | 6.077 | 6.185 | 6.034 | 6.034 | 416,779 | -0.03(-0.43%) |
Feb 08, 2006 | 5.937 | 6.077 | 5.937 | 6.059 | 96,893 | +0.11(+1.86%) |
Feb 07, 2006 | 5.864 | 5.966 | 5.859 | 5.949 | 29,892 | +0.07(+1.19%) |
Feb 06, 2006 | 5.990 | 5.990 | 5.879 | 5.879 | 34,359 | -0.09(-1.51%) |
Feb 03, 2006 | 5.998 | 5.998 | 5.949 | 5.969 | 52,913 | -0.09(-1.44%) |
Feb 02, 2006 | 5.867 | 6.097 | 5.838 | 6.057 | 194,130 | +0.19(+3.17%) |