Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.180 | 5.400 | 5.180 | 5.330 | 23,100 | +0.11(+2.11%) |
Apr 27, 2006 | 5.560 | 5.560 | 5.220 | 5.220 | 29,698 | -0.29(-5.26%) |
Apr 26, 2006 | 5.420 | 5.640 | 5.240 | 5.510 | 41,769 | +0.11(+2.04%) |
Apr 25, 2006 | 5.650 | 5.650 | 5.220 | 5.400 | 43,883 | -0.19(-3.40%) |
Apr 24, 2006 | 5.700 | 5.700 | 5.500 | 5.590 | 25,337 | -0.10(-1.76%) |
Apr 21, 2006 | 5.410 | 5.690 | 5.370 | 5.690 | 39,917 | +0.31(+5.76%) |
Apr 20, 2006 | 5.410 | 5.550 | 5.270 | 5.380 | 48,870 | -0.01(-0.19%) |
Apr 19, 2006 | 5.490 | 5.555 | 5.270 | 5.390 | 77,918 | -0.12(-2.18%) |
Apr 18, 2006 | 5.570 | 5.700 | 5.400 | 5.510 | 66,362 | -0.04(-0.72%) |
Apr 17, 2006 | 5.360 | 5.750 | 5.290 | 5.550 | 131,286 | +0.31(+5.92%) |
Apr 13, 2006 | 5.080 | 5.310 | 4.930 | 5.240 | 108,993 | +0.18(+3.56%) |
Apr 12, 2006 | 5.360 | 5.400 | 5.030 | 5.060 | 79,561 | -0.30(-5.60%) |
Apr 11, 2006 | 5.520 | 5.600 | 5.350 | 5.360 | 75,269 | -0.14(-2.55%) |
Apr 10, 2006 | 5.450 | 5.630 | 5.400 | 5.500 | 47,515 | +0.07(+1.29%) |
Apr 07, 2006 | 5.760 | 5.900 | 5.280 | 5.430 | 95,161 | -0.37(-6.38%) |
Apr 06, 2006 | 5.860 | 6.060 | 5.530 | 5.800 | 176,136 | -0.08(-1.36%) |
Apr 05, 2006 | 5.800 | 5.950 | 5.800 | 5.880 | 27,882 | +0.01(+0.17%) |
Apr 04, 2006 | 5.940 | 5.950 | 5.800 | 5.870 | 54,451 | -0.08(-1.34%) |
Apr 03, 2006 | 5.950 | 5.950 | 5.871 | 5.950 | 74,234 | +0.00(+0.00%) |
Mar 31, 2006 | 5.610 | 5.950 | 5.600 | 5.950 | 87,125 | +0.32(+5.68%) |
Mar 30, 2006 | 5.820 | 5.950 | 5.630 | 5.630 | 62,035 | -0.18(-3.10%) |
Mar 29, 2006 | 5.750 | 6.000 | 5.670 | 5.810 | 81,886 | +0.22(+3.94%) |
Mar 28, 2006 | 5.590 | 5.650 | 5.560 | 5.590 | 15,875 | +0.03(+0.54%) |
Mar 27, 2006 | 5.530 | 5.690 | 5.460 | 5.560 | 35,715 | +0.01(+0.18%) |
Mar 24, 2006 | 5.620 | 5.620 | 5.350 | 5.550 | 70,726 | -0.11(-1.94%) |
Mar 23, 2006 | 5.680 | 5.800 | 5.600 | 5.660 | 44,200 | +0.02(+0.35%) |
Mar 22, 2006 | 5.940 | 5.940 | 5.600 | 5.640 | 73,400 | -0.30(-5.05%) |
Mar 21, 2006 | 6.000 | 6.040 | 5.870 | 5.940 | 83,541 | +0.11(+1.89%) |
Mar 20, 2006 | 5.840 | 5.980 | 5.790 | 5.830 | 28,876 | -0.03(-0.51%) |
Mar 17, 2006 | 5.880 | 5.990 | 5.800 | 5.860 | 69,330 | +0.01(+0.17%) |
Mar 16, 2006 | 5.750 | 5.950 | 5.730 | 5.850 | 53,830 | +0.13(+2.27%) |
Mar 15, 2006 | 5.670 | 5.800 | 5.650 | 5.720 | 46,748 | +0.01(+0.18%) |
Mar 14, 2006 | 5.700 | 5.790 | 5.550 | 5.710 | 50,204 | -0.03(-0.52%) |
Mar 13, 2006 | 5.830 | 5.830 | 5.630 | 5.740 | 99,399 | -0.04(-0.69%) |
Mar 10, 2006 | 5.900 | 6.010 | 5.730 | 5.780 | 39,230 | -0.15(-2.53%) |
Mar 09, 2006 | 6.070 | 6.070 | 5.870 | 5.930 | 32,764 | -0.14(-2.31%) |
Mar 08, 2006 | 5.850 | 6.090 | 5.560 | 6.070 | 124,387 | +0.18(+3.06%) |
Mar 07, 2006 | 6.240 | 6.240 | 5.880 | 5.890 | 60,364 | -0.29(-4.69%) |
Mar 06, 2006 | 6.420 | 6.420 | 6.120 | 6.180 | 98,506 | -0.18(-2.83%) |
Mar 03, 2006 | 6.660 | 6.660 | 6.350 | 6.360 | 173,556 | -0.32(-4.79%) |
Mar 02, 2006 | 6.700 | 6.730 | 6.650 | 6.680 | 118,331 | -0.01(-0.15%) |
Mar 01, 2006 | 6.340 | 6.690 | 6.330 | 6.690 | 192,222 | +0.32(+5.02%) |
Feb 28, 2006 | 6.170 | 6.370 | 6.110 | 6.370 | 147,949 | +0.20(+3.24%) |
Feb 27, 2006 | 6.080 | 6.190 | 6.050 | 6.170 | 157,776 | +0.14(+2.32%) |
Feb 24, 2006 | 5.850 | 6.100 | 5.740 | 6.030 | 210,795 | +0.24(+4.15%) |
Feb 23, 2006 | 5.750 | 5.850 | 5.650 | 5.790 | 68,589 | +0.04(+0.70%) |
Feb 22, 2006 | 5.830 | 5.890 | 5.700 | 5.750 | 93,744 | +0.00(+0.00%) |
Feb 21, 2006 | 5.480 | 5.880 | 5.410 | 5.750 | 199,394 | +0.21(+3.79%) |
Feb 17, 2006 | 5.350 | 5.540 | 5.241 | 5.540 | 91,245 | +0.22(+4.14%) |
Feb 16, 2006 | 5.210 | 5.320 | 5.130 | 5.320 | 61,800 | +0.15(+2.90%) |
Feb 15, 2006 | 5.100 | 5.250 | 5.060 | 5.170 | 42,260 | -0.02(-0.39%) |
Feb 14, 2006 | 5.200 | 5.360 | 5.010 | 5.190 | 79,172 | +0.03(+0.58%) |
Feb 13, 2006 | 5.500 | 5.500 | 5.160 | 5.160 | 77,708 | -0.29(-5.32%) |
Feb 10, 2006 | 5.380 | 5.500 | 5.110 | 5.450 | 235,062 | +0.15(+2.83%) |
Feb 09, 2006 | 4.900 | 5.390 | 4.880 | 5.300 | 345,897 | +0.45(+9.28%) |
Feb 08, 2006 | 4.570 | 4.910 | 4.570 | 4.850 | 45,430 | +0.25(+5.43%) |
Feb 07, 2006 | 4.450 | 4.600 | 4.450 | 4.600 | 171,838 | +0.05(+1.10%) |
Feb 06, 2006 | 4.580 | 4.660 | 4.450 | 4.550 | 104,895 | -0.07(-1.52%) |
Feb 03, 2006 | 4.630 | 4.630 | 4.470 | 4.620 | 83,050 | +0.02(+0.43%) |
Feb 02, 2006 | 4.600 | 4.660 | 4.460 | 4.600 | 334,812 | +0.01(+0.22%) |