Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.000 | 6.050 | 5.760 | 5.801 | 5,400 | -0.20(-3.32%) |
Apr 27, 2006 | 6.200 | 6.200 | 5.750 | 6.000 | 24,009 | -0.15(-2.47%) |
Apr 26, 2006 | 5.950 | 6.200 | 5.920 | 6.152 | 19,441 | +0.15(+2.53%) |
Apr 25, 2006 | 5.776 | 6.000 | 5.750 | 6.000 | 10,413 | +0.25(+4.35%) |
Apr 24, 2006 | 5.740 | 5.832 | 5.690 | 5.750 | 10,987 | -0.17(-2.87%) |
Apr 21, 2006 | 6.020 | 6.169 | 5.780 | 5.920 | 17,549 | -0.16(-2.63%) |
Apr 20, 2006 | 6.200 | 6.400 | 6.070 | 6.080 | 74,294 | -0.12(-1.94%) |
Apr 19, 2006 | 5.760 | 6.280 | 5.560 | 6.200 | 101,013 | +0.68(+12.32%) |
Apr 18, 2006 | 5.500 | 5.550 | 5.500 | 5.520 | 28,984 | -0.12(-2.15%) |
Apr 17, 2006 | 5.800 | 5.900 | 5.460 | 5.641 | 44,042 | -0.13(-2.23%) |
Apr 13, 2006 | 5.160 | 5.780 | 5.150 | 5.770 | 64,006 | +0.70(+13.81%) |
Apr 12, 2006 | 5.120 | 5.210 | 5.060 | 5.070 | 27,999 | -0.05(-0.98%) |
Apr 11, 2006 | 5.280 | 5.280 | 5.060 | 5.120 | 30,365 | -0.10(-1.92%) |
Apr 10, 2006 | 5.050 | 5.280 | 5.050 | 5.220 | 78,119 | +0.14(+2.76%) |
Apr 07, 2006 | 5.050 | 5.130 | 5.010 | 5.080 | 15,255 | +0.06(+1.20%) |
Apr 06, 2006 | 5.050 | 5.050 | 4.950 | 5.020 | 16,006 | +0.02(+0.40%) |
Apr 05, 2006 | 4.840 | 5.040 | 4.800 | 5.000 | 32,682 | +0.13(+2.67%) |
Apr 04, 2006 | 4.882 | 4.930 | 4.850 | 4.870 | 44,649 | -0.03(-0.67%) |
Apr 03, 2006 | 5.050 | 5.050 | 4.890 | 4.903 | 20,738 | -0.15(-2.91%) |
Mar 31, 2006 | 5.150 | 5.150 | 4.950 | 5.050 | 22,506 | -0.03(-0.59%) |
Mar 30, 2006 | 4.940 | 5.080 | 4.770 | 5.080 | 28,474 | +0.06(+1.20%) |
Mar 29, 2006 | 5.100 | 5.200 | 5.000 | 5.020 | 32,479 | +0.02(+0.40%) |
Mar 28, 2006 | 5.000 | 5.190 | 4.800 | 5.000 | 68,582 | +0.08(+1.63%) |
Mar 27, 2006 | 5.390 | 5.580 | 4.910 | 4.920 | 100,763 | -0.38(-7.17%) |
Mar 24, 2006 | 5.000 | 5.440 | 4.570 | 5.300 | 214,800 | +0.80(+17.78%) |
Mar 23, 2006 | 4.400 | 4.650 | 4.380 | 4.500 | 107,300 | +0.14(+3.21%) |
Mar 22, 2006 | 4.140 | 4.360 | 4.140 | 4.360 | 16,700 | +0.11(+2.59%) |
Mar 21, 2006 | 4.300 | 4.410 | 4.250 | 4.250 | 9,000 | -0.10(-2.30%) |
Mar 20, 2006 | 4.010 | 4.450 | 4.010 | 4.350 | 50,699 | +0.29(+7.25%) |
Mar 17, 2006 | 4.010 | 4.056 | 4.000 | 4.056 | 2,226 | -0.02(-0.59%) |
Mar 16, 2006 | 4.270 | 4.270 | 3.950 | 4.080 | 16,663 | +0.16(+4.08%) |
Mar 15, 2006 | 4.000 | 4.250 | 3.790 | 3.920 | 92,082 | +0.02(+0.51%) |
Mar 14, 2006 | 3.800 | 3.900 | 3.750 | 3.900 | 45,050 | +0.14(+3.72%) |
Mar 13, 2006 | 3.970 | 3.970 | 3.650 | 3.760 | 26,345 | -0.15(-3.84%) |
Mar 10, 2006 | 3.990 | 3.990 | 3.910 | 3.910 | 1,800 | +0.01(+0.26%) |
Mar 09, 2006 | 3.800 | 3.990 | 3.800 | 3.900 | 10,250 | +0.17(+4.56%) |
Mar 08, 2006 | 3.790 | 3.790 | 3.660 | 3.730 | 10,540 | -0.02(-0.53%) |
Mar 07, 2006 | 3.870 | 3.870 | 3.600 | 3.750 | 4,280 | -0.11(-2.82%) |
Mar 06, 2006 | 3.720 | 3.900 | 3.720 | 3.859 | 19,600 | +0.11(+2.91%) |
Mar 03, 2006 | 3.860 | 3.916 | 3.750 | 3.750 | 141,284 | -0.25(-6.25%) |
Mar 02, 2006 | 4.000 | 4.040 | 3.860 | 4.000 | 33,867 | +0.00(+0.00%) |
Mar 01, 2006 | 3.900 | 4.050 | 3.890 | 4.000 | 58,008 | +0.25(+6.67%) |
Feb 28, 2006 | 3.570 | 3.750 | 3.580 | 3.750 | 11,421 | +0.18(+5.04%) |
Feb 27, 2006 | 3.531 | 3.590 | 3.530 | 3.570 | 7,664 | -0.08(-2.06%) |
Feb 24, 2006 | 3.680 | 3.700 | 3.510 | 3.645 | 34,729 | -0.32(-8.07%) |
Feb 23, 2006 | 3.870 | 4.000 | 3.550 | 3.965 | 26,608 | -0.04(-0.88%) |
Feb 22, 2006 | 4.040 | 4.040 | 3.880 | 4.000 | 4,700 | -0.04(-0.99%) |
Feb 21, 2006 | 4.120 | 4.120 | 3.860 | 4.040 | 1,743 | +0.04(+1.00%) |
Feb 17, 2006 | 3.980 | 4.040 | 3.935 | 4.000 | 4,600 | +0.05(+1.27%) |
Feb 16, 2006 | 3.950 | 4.050 | 3.950 | 3.950 | 8,200 | +0.05(+1.28%) |
Feb 15, 2006 | 3.910 | 3.925 | 3.900 | 3.900 | 11,509 | -0.03(-0.76%) |
Feb 14, 2006 | 3.710 | 3.930 | 3.660 | 3.930 | 27,249 | +0.22(+5.93%) |
Feb 13, 2006 | 3.710 | 3.710 | 3.710 | 3.710 | 1,400 | +0.03(+0.82%) |
Feb 10, 2006 | 3.590 | 3.680 | 3.550 | 3.680 | 9,301 | +0.01(+0.27%) |
Feb 09, 2006 | 3.670 | 3.670 | 3.670 | 3.670 | 1,500 | -0.10(-2.63%) |
Feb 08, 2006 | 3.769 | 3.769 | 3.769 | 3.769 | 0 | +0.00(+0.00%) |
Feb 07, 2006 | 3.800 | 3.800 | 3.769 | 3.769 | 200 | +0.02(+0.51%) |
Feb 06, 2006 | 3.630 | 3.750 | 3.580 | 3.750 | 10,719 | +0.01(+0.27%) |
Feb 03, 2006 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 3.850 | 3.850 | 3.740 | 3.740 | 1,140 | +0.05(+1.36%) |