Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.159 | 6.260 | 5.991 | 5.991 | 5,538,644 | -0.18(-2.99%) |
Apr 27, 2006 | 6.201 | 6.302 | 6.100 | 6.176 | 4,937,944 | -0.07(-1.08%) |
Apr 26, 2006 | 6.084 | 6.260 | 6.084 | 6.243 | 6,459,856 | +0.14(+2.34%) |
Apr 25, 2006 | 6.067 | 6.109 | 5.798 | 6.100 | 11,398,785 | -0.33(-5.09%) |
Apr 24, 2006 | 6.251 | 6.436 | 6.067 | 6.428 | 10,253,343 | -0.05(-0.78%) |
Apr 21, 2006 | 6.629 | 6.671 | 6.377 | 6.478 | 4,355,230 | -0.13(-1.91%) |
Apr 20, 2006 | 6.583 | 6.713 | 6.470 | 6.604 | 6,977,965 | +0.12(+1.81%) |
Apr 19, 2006 | 6.394 | 6.629 | 6.251 | 6.486 | 6,713,400 | +0.08(+1.18%) |
Apr 18, 2006 | 6.168 | 6.503 | 6.142 | 6.411 | 6,616,047 | +0.24(+3.95%) |
Apr 17, 2006 | 6.184 | 6.369 | 6.092 | 6.168 | 5,461,742 | -0.03(-0.41%) |
Apr 13, 2006 | 6.058 | 6.210 | 6.017 | 6.193 | 1,831,873 | +0.13(+2.07%) |
Apr 12, 2006 | 6.033 | 6.126 | 5.991 | 6.067 | 2,369,077 | +0.03(+0.56%) |
Apr 11, 2006 | 6.058 | 6.126 | 5.958 | 6.033 | 4,226,072 | +0.01(+0.14%) |
Apr 10, 2006 | 6.071 | 6.092 | 5.882 | 6.025 | 3,457,678 | -0.08(-1.24%) |
Apr 07, 2006 | 6.168 | 6.184 | 5.983 | 6.100 | 6,600,166 | -0.07(-1.09%) |
Apr 06, 2006 | 6.100 | 6.193 | 6.033 | 6.168 | 2,526,031 | +0.07(+1.10%) |
Apr 05, 2006 | 6.000 | 6.117 | 5.916 | 6.100 | 4,613,774 | +0.07(+1.11%) |
Apr 04, 2006 | 6.134 | 6.168 | 6.008 | 6.033 | 6,234,011 | -0.01(-0.14%) |
Apr 03, 2006 | 5.798 | 6.126 | 5.790 | 6.042 | 12,629,095 | +0.35(+6.19%) |
Mar 31, 2006 | 5.844 | 5.882 | 5.622 | 5.689 | 5,227,259 | -0.15(-2.59%) |
Mar 30, 2006 | 5.933 | 5.949 | 5.706 | 5.840 | 9,366,359 | +0.11(+1.90%) |
Mar 29, 2006 | 5.647 | 5.748 | 5.622 | 5.731 | 4,649,408 | +0.13(+2.25%) |
Mar 28, 2006 | 5.689 | 5.782 | 5.563 | 5.605 | 6,643,132 | -0.06(-1.04%) |
Mar 27, 2006 | 5.488 | 5.731 | 5.488 | 5.664 | 12,097,300 | +0.28(+5.14%) |
Mar 24, 2006 | 5.044 | 5.396 | 5.018 | 5.387 | 9,280,660 | +0.35(+7.00%) |
Mar 23, 2006 | 5.110 | 5.135 | 4.984 | 5.035 | 4,241,098 | -0.04(-0.83%) |
Mar 22, 2006 | 5.018 | 5.127 | 5.001 | 5.077 | 5,570,939 | +0.04(+0.83%) |
Mar 21, 2006 | 4.951 | 5.211 | 4.951 | 5.035 | 6,604,388 | +0.09(+1.87%) |
Mar 20, 2006 | 4.934 | 5.001 | 4.926 | 4.942 | 2,639,479 | -0.01(-0.17%) |
Mar 17, 2006 | 4.909 | 4.959 | 4.808 | 4.951 | 6,162,737 | +0.07(+1.37%) |
Mar 16, 2006 | 4.934 | 5.127 | 4.842 | 4.884 | 5,634,278 | -0.07(-1.36%) |
Mar 15, 2006 | 4.733 | 5.001 | 4.733 | 4.951 | 7,633,872 | +0.22(+4.61%) |
Mar 14, 2006 | 4.598 | 4.775 | 4.590 | 4.733 | 4,492,720 | +0.11(+2.36%) |
Mar 13, 2006 | 4.632 | 4.741 | 4.598 | 4.624 | 2,586,749 | +0.01(+0.18%) |
Mar 10, 2006 | 4.523 | 4.699 | 4.506 | 4.615 | 3,092,628 | +0.07(+1.48%) |
Mar 09, 2006 | 4.540 | 4.674 | 4.498 | 4.548 | 4,491,081 | -0.03(-0.55%) |
Mar 08, 2006 | 4.540 | 4.607 | 4.473 | 4.573 | 2,321,313 | +0.03(+0.74%) |
Mar 07, 2006 | 4.616 | 4.624 | 4.514 | 4.540 | 1,846,245 | -0.10(-2.17%) |
Mar 06, 2006 | 4.749 | 4.817 | 4.582 | 4.640 | 3,081,018 | -0.06(-1.25%) |
Mar 03, 2006 | 4.531 | 4.800 | 4.489 | 4.699 | 6,991,331 | +0.15(+3.32%) |
Mar 02, 2006 | 4.556 | 4.565 | 4.473 | 4.548 | 3,842,996 | -0.02(-0.37%) |
Mar 01, 2006 | 4.422 | 4.582 | 4.405 | 4.565 | 2,582,099 | +0.15(+3.42%) |
Feb 28, 2006 | 4.473 | 4.489 | 4.405 | 4.414 | 2,701,448 | -0.06(-1.31%) |
Feb 27, 2006 | 4.489 | 4.506 | 4.447 | 4.473 | 2,410,871 | +0.01(+0.19%) |
Feb 24, 2006 | 4.498 | 4.556 | 4.447 | 4.464 | 3,873,036 | -0.07(-1.48%) |
Feb 23, 2006 | 4.540 | 4.598 | 4.464 | 4.531 | 5,411,955 | +0.00(+0.00%) |
Feb 22, 2006 | 4.414 | 4.548 | 4.405 | 4.531 | 3,561,352 | +0.12(+2.66%) |
Feb 21, 2006 | 4.439 | 4.489 | 4.405 | 4.414 | 2,733,333 | -0.04(-0.94%) |
Feb 17, 2006 | 4.473 | 4.531 | 4.380 | 4.456 | 3,512,492 | +0.00(+0.00%) |
Feb 16, 2006 | 4.330 | 4.456 | 4.321 | 4.456 | 3,146,144 | +0.12(+2.71%) |
Feb 15, 2006 | 4.313 | 4.405 | 4.296 | 4.338 | 2,376,207 | +0.02(+0.39%) |
Feb 14, 2006 | 4.321 | 4.372 | 4.288 | 4.321 | 2,389,327 | +0.02(+0.39%) |
Feb 13, 2006 | 4.321 | 4.363 | 4.280 | 4.305 | 3,084,196 | -0.04(-0.97%) |
Feb 10, 2006 | 4.380 | 4.405 | 4.280 | 4.347 | 3,430,282 | -0.02(-0.38%) |
Feb 09, 2006 | 4.296 | 4.431 | 4.288 | 4.363 | 4,097,869 | +0.07(+1.56%) |
Feb 08, 2006 | 4.250 | 4.330 | 4.238 | 4.296 | 3,657,743 | +0.04(+0.99%) |
Feb 07, 2006 | 4.355 | 4.355 | 4.204 | 4.254 | 4,312,074 | -0.08(-1.74%) |
Feb 06, 2006 | 4.338 | 4.363 | 4.280 | 4.330 | 3,500,844 | -0.02(-0.39%) |
Feb 03, 2006 | 4.380 | 4.397 | 4.321 | 4.347 | 2,230,027 | -0.04(-0.96%) |
Feb 02, 2006 | 4.464 | 4.473 | 4.363 | 4.389 | 3,273,277 | -0.08(-1.69%) |