Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.335 | 5.344 | 5.220 | 5.289 | 24,271,220 | +0.07(+1.27%) |
Apr 27, 2006 | 5.293 | 5.318 | 5.142 | 5.223 | 62,694,304 | -0.05(-0.92%) |
Apr 26, 2006 | 5.631 | 5.635 | 5.171 | 5.271 | 80,355,864 | -0.38(-6.74%) |
Apr 25, 2006 | 5.845 | 5.875 | 5.612 | 5.652 | 29,711,938 | -0.19(-3.20%) |
Apr 24, 2006 | 5.952 | 5.952 | 5.732 | 5.839 | 25,261,572 | -0.10(-1.61%) |
Apr 21, 2006 | 6.028 | 6.058 | 5.900 | 5.934 | 32,367,230 | -0.06(-0.98%) |
Apr 20, 2006 | 5.991 | 6.089 | 5.951 | 5.993 | 116,301,768 | +0.00(+0.05%) |
Apr 19, 2006 | 5.795 | 6.011 | 5.789 | 5.991 | 48,096,448 | +0.30(+5.32%) |
Apr 18, 2006 | 5.628 | 5.747 | 5.589 | 5.688 | 30,436,698 | +0.06(+1.06%) |
Apr 17, 2006 | 5.659 | 5.698 | 5.525 | 5.628 | 14,309,675 | -0.02(-0.39%) |
Apr 13, 2006 | 5.619 | 5.694 | 5.571 | 5.650 | 12,169,329 | +0.03(+0.56%) |
Apr 12, 2006 | 5.556 | 5.685 | 5.503 | 5.619 | 21,063,014 | +0.06(+1.13%) |
Apr 11, 2006 | 5.731 | 5.731 | 5.526 | 5.556 | 16,605,756 | -0.13(-2.36%) |
Apr 10, 2006 | 5.648 | 5.749 | 5.583 | 5.691 | 15,124,456 | +0.03(+0.60%) |
Apr 07, 2006 | 5.739 | 5.772 | 5.644 | 5.657 | 15,619,649 | -0.02(-0.34%) |
Apr 06, 2006 | 5.857 | 5.875 | 5.643 | 5.676 | 26,200,658 | -0.20(-3.44%) |
Apr 05, 2006 | 5.911 | 5.955 | 5.861 | 5.878 | 16,416,589 | -0.06(-0.96%) |
Apr 04, 2006 | 5.922 | 5.979 | 5.825 | 5.935 | 24,001,012 | +0.10(+1.64%) |
Apr 03, 2006 | 5.772 | 5.871 | 5.723 | 5.840 | 17,826,504 | +0.12(+2.04%) |
Mar 31, 2006 | 5.696 | 5.790 | 5.676 | 5.723 | 14,534,769 | +0.05(+0.89%) |
Mar 30, 2006 | 5.713 | 5.772 | 5.657 | 5.672 | 11,339,441 | -0.03(-0.56%) |
Mar 29, 2006 | 5.699 | 5.747 | 5.642 | 5.705 | 12,764,604 | +0.03(+0.62%) |
Mar 28, 2006 | 5.813 | 5.815 | 5.627 | 5.670 | 15,551,813 | -0.07(-1.28%) |
Mar 27, 2006 | 5.710 | 5.746 | 5.654 | 5.743 | 12,234,838 | +0.01(+0.16%) |
Mar 24, 2006 | 5.753 | 5.777 | 5.680 | 5.734 | 9,015,142 | +0.03(+0.52%) |
Mar 23, 2006 | 5.760 | 5.769 | 5.640 | 5.705 | 11,527,049 | -0.06(-1.08%) |
Mar 22, 2006 | 5.712 | 5.785 | 5.659 | 5.767 | 16,839,114 | +0.04(+0.64%) |
Mar 21, 2006 | 5.721 | 5.891 | 5.707 | 5.730 | 17,292,796 | -0.07(-1.14%) |
Mar 20, 2006 | 5.887 | 5.887 | 5.710 | 5.797 | 14,686,629 | -0.03(-0.46%) |
Mar 17, 2006 | 5.765 | 5.860 | 5.765 | 5.823 | 21,493,284 | +0.04(+0.67%) |
Mar 16, 2006 | 5.907 | 5.947 | 5.774 | 5.785 | 30,245,204 | -0.08(-1.33%) |
Mar 15, 2006 | 5.783 | 5.864 | 5.749 | 5.863 | 16,184,129 | +0.08(+1.38%) |
Mar 14, 2006 | 5.648 | 5.790 | 5.620 | 5.783 | 19,655,822 | +0.13(+2.24%) |
Mar 13, 2006 | 5.657 | 5.695 | 5.596 | 5.656 | 13,028,403 | +0.04(+0.65%) |
Mar 10, 2006 | 5.427 | 5.657 | 5.427 | 5.619 | 13,133,633 | +0.05(+0.86%) |
Mar 09, 2006 | 5.625 | 5.659 | 5.556 | 5.571 | 16,671,325 | -0.02(-0.35%) |
Mar 08, 2006 | 5.442 | 5.638 | 5.372 | 5.590 | 20,466,852 | +0.16(+2.86%) |
Mar 07, 2006 | 5.454 | 5.498 | 5.389 | 5.435 | 13,471,095 | -0.03(-0.61%) |
Mar 06, 2006 | 5.537 | 5.553 | 5.413 | 5.468 | 13,813,786 | -0.06(-1.07%) |
Mar 03, 2006 | 5.590 | 5.636 | 5.527 | 5.527 | 17,163,262 | -0.11(-1.96%) |
Mar 02, 2006 | 5.615 | 5.670 | 5.584 | 5.637 | 14,048,871 | +0.02(+0.39%) |
Mar 01, 2006 | 5.735 | 5.748 | 5.599 | 5.615 | 24,892,478 | -0.11(-1.96%) |
Feb 28, 2006 | 5.856 | 5.847 | 5.694 | 5.728 | 18,599,678 | -0.13(-2.20%) |
Feb 27, 2006 | 5.707 | 5.884 | 5.689 | 5.856 | 20,384,274 | +0.18(+3.26%) |
Feb 24, 2006 | 5.648 | 5.702 | 5.538 | 5.671 | 12,051,357 | +0.03(+0.62%) |
Feb 23, 2006 | 5.694 | 5.758 | 5.606 | 5.636 | 15,669,790 | -0.05(-0.95%) |
Feb 22, 2006 | 5.533 | 5.709 | 5.510 | 5.691 | 20,515,712 | +0.17(+3.15%) |
Feb 21, 2006 | 5.687 | 5.699 | 5.462 | 5.517 | 22,502,920 | -0.14(-2.41%) |
Feb 17, 2006 | 5.657 | 5.724 | 5.612 | 5.653 | 15,924,940 | -0.00(-0.07%) |
Feb 16, 2006 | 5.629 | 5.691 | 5.610 | 5.657 | 21,711,948 | +0.03(+0.51%) |
Feb 15, 2006 | 5.556 | 5.628 | 5.515 | 5.628 | 17,418,978 | +0.08(+1.49%) |
Feb 14, 2006 | 5.461 | 5.558 | 5.399 | 5.545 | 21,560,370 | +0.10(+1.88%) |
Feb 13, 2006 | 5.436 | 5.483 | 5.381 | 5.443 | 15,841,329 | +0.01(+0.14%) |
Feb 10, 2006 | 5.362 | 5.459 | 5.305 | 5.436 | 26,307,102 | +0.07(+1.32%) |
Feb 09, 2006 | 5.458 | 5.498 | 5.278 | 5.365 | 38,331,772 | -0.10(-1.77%) |
Feb 08, 2006 | 5.560 | 5.587 | 5.428 | 5.462 | 21,434,244 | -0.09(-1.59%) |
Feb 07, 2006 | 5.536 | 5.586 | 5.484 | 5.550 | 18,516,214 | +0.03(+0.53%) |
Feb 06, 2006 | 5.599 | 5.601 | 5.468 | 5.521 | 18,945,718 | -0.06(-1.12%) |
Feb 03, 2006 | 5.532 | 5.657 | 5.510 | 5.583 | 24,139,276 | -0.00(-0.02%) |
Feb 02, 2006 | 5.544 | 5.617 | 5.514 | 5.584 | 30,281,196 | -0.07(-1.30%) |