Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.247 | 6.349 | 6.076 | 6.076 | 5,461,089 | -0.19(-2.99%) |
Apr 27, 2006 | 6.289 | 6.391 | 6.187 | 6.264 | 4,868,800 | -0.07(-1.08%) |
Apr 26, 2006 | 6.170 | 6.349 | 6.170 | 6.332 | 6,369,402 | +0.14(+2.34%) |
Apr 25, 2006 | 6.153 | 6.196 | 5.881 | 6.187 | 11,239,174 | -0.33(-5.09%) |
Apr 24, 2006 | 6.340 | 6.527 | 6.153 | 6.519 | 10,109,771 | -0.05(-0.78%) |
Apr 21, 2006 | 6.723 | 6.766 | 6.468 | 6.570 | 4,294,246 | -0.13(-1.91%) |
Apr 20, 2006 | 6.676 | 6.808 | 6.562 | 6.698 | 6,880,257 | +0.12(+1.81%) |
Apr 19, 2006 | 6.485 | 6.723 | 6.340 | 6.579 | 6,619,396 | +0.08(+1.18%) |
Apr 18, 2006 | 6.255 | 6.596 | 6.230 | 6.502 | 6,523,406 | +0.25(+3.95%) |
Apr 17, 2006 | 6.272 | 6.459 | 6.179 | 6.255 | 5,385,264 | -0.03(-0.41%) |
Apr 13, 2006 | 6.144 | 6.298 | 6.102 | 6.281 | 1,806,222 | +0.13(+2.07%) |
Apr 12, 2006 | 6.119 | 6.213 | 6.076 | 6.153 | 2,335,904 | +0.03(+0.56%) |
Apr 11, 2006 | 6.144 | 6.213 | 6.042 | 6.119 | 4,166,897 | +0.01(+0.14%) |
Apr 10, 2006 | 6.157 | 6.179 | 5.966 | 6.110 | 3,409,262 | -0.08(-1.24%) |
Apr 07, 2006 | 6.255 | 6.272 | 6.068 | 6.187 | 6,507,747 | -0.07(-1.09%) |
Apr 06, 2006 | 6.187 | 6.281 | 6.119 | 6.255 | 2,490,660 | +0.07(+1.10%) |
Apr 05, 2006 | 6.085 | 6.204 | 6.000 | 6.187 | 4,549,170 | +0.07(+1.11%) |
Apr 04, 2006 | 6.221 | 6.255 | 6.093 | 6.119 | 6,146,719 | -0.01(-0.14%) |
Apr 03, 2006 | 5.881 | 6.213 | 5.872 | 6.127 | 12,452,257 | +0.36(+6.19%) |
Mar 31, 2006 | 5.927 | 5.966 | 5.702 | 5.770 | 5,154,064 | -0.15(-2.59%) |
Mar 30, 2006 | 6.017 | 6.034 | 5.787 | 5.923 | 9,235,207 | +0.11(+1.90%) |
Mar 29, 2006 | 5.727 | 5.830 | 5.702 | 5.813 | 4,584,304 | +0.13(+2.25%) |
Mar 28, 2006 | 5.770 | 5.864 | 5.642 | 5.685 | 6,550,112 | -0.06(-1.04%) |
Mar 27, 2006 | 5.566 | 5.813 | 5.566 | 5.745 | 11,927,908 | +0.28(+5.14%) |
Mar 24, 2006 | 5.116 | 5.472 | 5.089 | 5.464 | 9,150,708 | +0.36(+7.00%) |
Mar 23, 2006 | 5.183 | 5.208 | 5.055 | 5.106 | 4,181,712 | -0.04(-0.83%) |
Mar 22, 2006 | 5.089 | 5.200 | 5.072 | 5.149 | 5,492,933 | +0.04(+0.83%) |
Mar 21, 2006 | 5.021 | 5.285 | 5.021 | 5.106 | 6,511,911 | +0.09(+1.87%) |
Mar 20, 2006 | 5.004 | 5.072 | 4.996 | 5.013 | 2,602,520 | -0.01(-0.17%) |
Mar 17, 2006 | 4.979 | 5.030 | 4.876 | 5.021 | 6,076,444 | +0.07(+1.37%) |
Mar 16, 2006 | 5.004 | 5.200 | 4.910 | 4.953 | 5,555,384 | -0.07(-1.36%) |
Mar 15, 2006 | 4.800 | 5.072 | 4.800 | 5.021 | 7,526,979 | +0.22(+4.61%) |
Mar 14, 2006 | 4.664 | 4.842 | 4.655 | 4.800 | 4,429,811 | +0.11(+2.36%) |
Mar 13, 2006 | 4.698 | 4.808 | 4.664 | 4.689 | 2,550,528 | +0.01(+0.18%) |
Mar 10, 2006 | 4.587 | 4.766 | 4.570 | 4.681 | 3,049,324 | +0.07(+1.48%) |
Mar 09, 2006 | 4.604 | 4.740 | 4.562 | 4.613 | 4,428,195 | -0.03(-0.55%) |
Mar 08, 2006 | 4.604 | 4.672 | 4.536 | 4.638 | 2,288,809 | +0.03(+0.74%) |
Mar 07, 2006 | 4.682 | 4.689 | 4.579 | 4.604 | 1,820,393 | -0.10(-2.17%) |
Mar 06, 2006 | 4.817 | 4.885 | 4.647 | 4.706 | 3,037,876 | -0.06(-1.25%) |
Mar 03, 2006 | 4.596 | 4.868 | 4.553 | 4.766 | 6,893,435 | +0.15(+3.32%) |
Mar 02, 2006 | 4.621 | 4.630 | 4.536 | 4.613 | 3,789,184 | -0.02(-0.37%) |
Mar 01, 2006 | 4.485 | 4.647 | 4.468 | 4.630 | 2,545,943 | +0.15(+3.42%) |
Feb 28, 2006 | 4.536 | 4.553 | 4.468 | 4.476 | 2,663,621 | -0.06(-1.31%) |
Feb 27, 2006 | 4.553 | 4.570 | 4.511 | 4.536 | 2,377,113 | +0.01(+0.19%) |
Feb 24, 2006 | 4.562 | 4.621 | 4.511 | 4.528 | 3,818,803 | -0.07(-1.48%) |
Feb 23, 2006 | 4.604 | 4.664 | 4.528 | 4.596 | 5,336,175 | +0.00(+0.00%) |
Feb 22, 2006 | 4.476 | 4.613 | 4.468 | 4.596 | 3,511,484 | +0.12(+2.66%) |
Feb 21, 2006 | 4.502 | 4.553 | 4.468 | 4.476 | 2,695,059 | -0.04(-0.94%) |
Feb 17, 2006 | 4.536 | 4.596 | 4.442 | 4.519 | 3,463,309 | +0.00(+0.00%) |
Feb 16, 2006 | 4.391 | 4.519 | 4.383 | 4.519 | 3,102,090 | +0.12(+2.71%) |
Feb 15, 2006 | 4.374 | 4.468 | 4.357 | 4.400 | 2,342,935 | +0.02(+0.39%) |
Feb 14, 2006 | 4.383 | 4.434 | 4.349 | 4.383 | 2,355,871 | +0.02(+0.39%) |
Feb 13, 2006 | 4.383 | 4.425 | 4.340 | 4.366 | 3,041,010 | -0.04(-0.97%) |
Feb 10, 2006 | 4.442 | 4.468 | 4.340 | 4.408 | 3,382,250 | -0.02(-0.38%) |
Feb 09, 2006 | 4.357 | 4.493 | 4.349 | 4.425 | 4,040,489 | +0.07(+1.56%) |
Feb 08, 2006 | 4.311 | 4.391 | 4.298 | 4.357 | 3,606,525 | +0.04(+0.99%) |
Feb 07, 2006 | 4.417 | 4.417 | 4.264 | 4.315 | 4,251,694 | -0.08(-1.74%) |
Feb 06, 2006 | 4.400 | 4.425 | 4.340 | 4.391 | 3,451,824 | -0.02(-0.39%) |
Feb 03, 2006 | 4.442 | 4.459 | 4.383 | 4.408 | 2,198,801 | -0.04(-0.96%) |
Feb 02, 2006 | 4.528 | 4.536 | 4.425 | 4.451 | 3,227,443 | -0.08(-1.69%) |