Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.580 | 5.670 | 5.510 | 5.560 | 396,800 | -0.09(-1.59%) |
Apr 27, 2006 | 5.470 | 5.720 | 5.400 | 5.650 | 657,980 | +0.17(+3.10%) |
Apr 26, 2006 | 5.420 | 5.510 | 5.320 | 5.480 | 679,883 | +0.06(+1.11%) |
Apr 25, 2006 | 5.540 | 5.540 | 5.380 | 5.420 | 549,724 | -0.09(-1.63%) |
Apr 24, 2006 | 5.590 | 5.600 | 5.422 | 5.510 | 998,836 | -0.05(-0.90%) |
Apr 21, 2006 | 5.570 | 5.650 | 5.500 | 5.560 | 590,178 | +0.05(+0.91%) |
Apr 20, 2006 | 5.540 | 5.650 | 5.440 | 5.510 | 776,955 | -0.02(-0.36%) |
Apr 19, 2006 | 5.680 | 5.750 | 5.400 | 5.530 | 1,313,745 | -0.15(-2.64%) |
Apr 18, 2006 | 5.530 | 5.731 | 5.500 | 5.680 | 1,035,431 | +0.15(+2.71%) |
Apr 17, 2006 | 5.400 | 5.530 | 5.300 | 5.530 | 1,183,772 | +0.18(+3.36%) |
Apr 13, 2006 | 5.130 | 5.500 | 5.090 | 5.350 | 839,483 | +0.21(+4.09%) |
Apr 12, 2006 | 4.830 | 5.140 | 4.710 | 5.140 | 686,413 | +0.31(+6.42%) |
Apr 11, 2006 | 4.940 | 4.990 | 4.750 | 4.830 | 1,015,481 | -0.12(-2.42%) |
Apr 10, 2006 | 5.100 | 5.100 | 4.850 | 4.950 | 1,095,071 | -0.14(-2.75%) |
Apr 07, 2006 | 5.210 | 5.260 | 5.060 | 5.090 | 502,126 | -0.07(-1.36%) |
Apr 06, 2006 | 5.180 | 5.220 | 5.050 | 5.160 | 819,161 | -0.02(-0.39%) |
Apr 05, 2006 | 5.180 | 5.230 | 5.030 | 5.180 | 628,902 | +0.05(+0.97%) |
Apr 04, 2006 | 5.300 | 5.370 | 5.059 | 5.130 | 1,219,344 | -0.22(-4.11%) |
Apr 03, 2006 | 5.020 | 5.430 | 5.010 | 5.350 | 1,355,635 | +0.34(+6.79%) |
Mar 31, 2006 | 5.080 | 5.100 | 4.950 | 5.010 | 576,783 | -0.07(-1.38%) |
Mar 30, 2006 | 5.140 | 5.150 | 5.000 | 5.080 | 645,219 | -0.04(-0.78%) |
Mar 29, 2006 | 4.980 | 5.210 | 4.950 | 5.120 | 1,712,988 | +0.42(+8.94%) |
Mar 28, 2006 | 5.110 | 5.110 | 4.690 | 4.700 | 1,229,277 | -0.37(-7.30%) |
Mar 27, 2006 | 4.400 | 5.140 | 4.400 | 5.070 | 2,897,253 | +0.72(+16.55%) |
Mar 24, 2006 | 4.230 | 4.350 | 4.230 | 4.350 | 423,742 | +0.11(+2.59%) |
Mar 23, 2006 | 4.180 | 4.280 | 4.160 | 4.240 | 629,000 | +0.03(+0.71%) |
Mar 22, 2006 | 4.210 | 4.260 | 4.150 | 4.210 | 925,000 | -0.02(-0.47%) |
Mar 21, 2006 | 4.270 | 4.290 | 4.230 | 4.230 | 894,827 | -0.06(-1.40%) |
Mar 20, 2006 | 4.400 | 4.400 | 4.240 | 4.290 | 875,137 | -0.06(-1.38%) |
Mar 17, 2006 | 4.240 | 4.410 | 4.200 | 4.350 | 1,808,286 | +0.14(+3.33%) |
Mar 16, 2006 | 4.340 | 4.340 | 4.210 | 4.210 | 628,609 | -0.08(-1.86%) |
Mar 15, 2006 | 4.330 | 4.420 | 4.269 | 4.290 | 581,631 | -0.04(-0.92%) |
Mar 14, 2006 | 4.180 | 4.400 | 4.140 | 4.330 | 576,092 | +0.15(+3.59%) |
Mar 13, 2006 | 4.230 | 4.370 | 4.170 | 4.180 | 900,271 | -0.02(-0.48%) |
Mar 10, 2006 | 4.170 | 4.250 | 4.110 | 4.200 | 723,751 | +0.02(+0.48%) |
Mar 09, 2006 | 4.300 | 4.320 | 4.140 | 4.180 | 572,596 | -0.09(-2.11%) |
Mar 08, 2006 | 4.190 | 4.320 | 4.130 | 4.270 | 796,744 | +0.08(+1.91%) |
Mar 07, 2006 | 4.260 | 4.290 | 4.100 | 4.190 | 838,170 | -0.05(-1.18%) |
Mar 06, 2006 | 4.270 | 4.450 | 4.230 | 4.240 | 980,208 | +0.00(+0.00%) |
Mar 03, 2006 | 4.440 | 4.600 | 4.200 | 4.240 | 2,358,560 | -0.34(-7.42%) |
Mar 02, 2006 | 4.750 | 4.770 | 4.550 | 4.580 | 748,799 | -0.17(-3.58%) |
Mar 01, 2006 | 4.420 | 4.780 | 4.370 | 4.750 | 714,288 | +0.40(+9.20%) |
Feb 28, 2006 | 4.600 | 4.700 | 4.300 | 4.350 | 897,089 | -0.25(-5.43%) |
Feb 27, 2006 | 4.740 | 4.790 | 4.560 | 4.600 | 711,844 | -0.15(-3.16%) |
Feb 24, 2006 | 4.800 | 4.850 | 4.750 | 4.750 | 298,077 | -0.08(-1.66%) |
Feb 23, 2006 | 4.930 | 4.930 | 4.800 | 4.830 | 473,558 | -0.07(-1.43%) |
Feb 22, 2006 | 4.940 | 4.950 | 4.780 | 4.900 | 531,472 | +0.01(+0.20%) |
Feb 21, 2006 | 4.990 | 5.000 | 4.770 | 4.890 | 439,356 | -0.04(-0.81%) |
Feb 17, 2006 | 5.090 | 5.090 | 4.850 | 4.930 | 407,247 | -0.12(-2.38%) |
Feb 16, 2006 | 4.950 | 5.050 | 4.830 | 5.050 | 479,400 | +0.15(+3.06%) |
Feb 15, 2006 | 4.920 | 5.030 | 4.810 | 4.900 | 409,190 | -0.03(-0.61%) |
Feb 14, 2006 | 4.800 | 4.940 | 4.730 | 4.930 | 380,617 | +0.11(+2.28%) |
Feb 13, 2006 | 4.900 | 4.950 | 4.820 | 4.820 | 288,680 | -0.11(-2.23%) |
Feb 10, 2006 | 4.970 | 5.030 | 4.820 | 4.930 | 260,456 | -0.02(-0.40%) |
Feb 09, 2006 | 5.030 | 5.150 | 4.940 | 4.950 | 445,536 | -0.03(-0.60%) |
Feb 08, 2006 | 4.840 | 5.030 | 4.830 | 4.980 | 626,604 | +0.15(+3.11%) |
Feb 07, 2006 | 4.910 | 4.920 | 4.800 | 4.830 | 540,584 | -0.05(-1.02%) |
Feb 06, 2006 | 4.740 | 4.940 | 4.700 | 4.880 | 588,351 | +0.14(+2.95%) |
Feb 03, 2006 | 4.640 | 4.770 | 4.620 | 4.740 | 416,465 | +0.08(+1.72%) |
Feb 02, 2006 | 4.900 | 4.900 | 4.620 | 4.660 | 734,923 | -0.22(-4.51%) |