Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.200 | 6.200 | 5.970 | 6.190 | 188,800 | -0.04(-0.64%) |
Apr 27, 2006 | 5.850 | 6.290 | 5.710 | 6.230 | 171,611 | +0.45(+7.79%) |
Apr 26, 2006 | 5.970 | 6.060 | 5.770 | 5.780 | 74,658 | -0.22(-3.67%) |
Apr 25, 2006 | 6.030 | 6.100 | 5.890 | 6.000 | 110,541 | -0.08(-1.32%) |
Apr 24, 2006 | 6.120 | 6.120 | 6.000 | 6.080 | 135,344 | -0.06(-0.98%) |
Apr 21, 2006 | 6.230 | 6.330 | 6.120 | 6.140 | 112,961 | -0.10(-1.60%) |
Apr 20, 2006 | 6.320 | 6.400 | 6.160 | 6.240 | 71,346 | -0.12(-1.89%) |
Apr 19, 2006 | 6.400 | 6.412 | 6.230 | 6.360 | 114,840 | -0.02(-0.31%) |
Apr 18, 2006 | 6.210 | 6.380 | 6.010 | 6.380 | 141,226 | +0.17(+2.74%) |
Apr 17, 2006 | 6.040 | 6.280 | 6.010 | 6.210 | 134,877 | +0.14(+2.31%) |
Apr 13, 2006 | 6.190 | 6.190 | 5.900 | 6.070 | 109,754 | -0.13(-2.10%) |
Apr 12, 2006 | 6.140 | 6.200 | 5.970 | 6.200 | 141,407 | +0.06(+0.98%) |
Apr 11, 2006 | 6.280 | 6.340 | 5.830 | 6.140 | 314,371 | -0.14(-2.23%) |
Apr 10, 2006 | 6.310 | 6.370 | 6.130 | 6.280 | 424,018 | -0.03(-0.48%) |
Apr 07, 2006 | 6.170 | 6.380 | 6.150 | 6.310 | 578,100 | +0.14(+2.27%) |
Apr 06, 2006 | 6.170 | 6.190 | 6.050 | 6.170 | 200,774 | +0.05(+0.82%) |
Apr 05, 2006 | 6.010 | 6.130 | 5.950 | 6.120 | 170,707 | +0.11(+1.83%) |
Apr 04, 2006 | 5.840 | 6.110 | 5.610 | 6.010 | 422,272 | +0.32(+5.62%) |
Apr 03, 2006 | 5.730 | 5.800 | 5.620 | 5.690 | 160,584 | -0.05(-0.87%) |
Mar 31, 2006 | 5.660 | 5.760 | 5.580 | 5.740 | 389,880 | +0.14(+2.50%) |
Mar 30, 2006 | 5.420 | 5.650 | 5.360 | 5.600 | 204,753 | +0.18(+3.32%) |
Mar 29, 2006 | 5.270 | 5.440 | 5.200 | 5.420 | 99,477 | +0.19(+3.63%) |
Mar 28, 2006 | 5.280 | 5.310 | 5.180 | 5.230 | 80,883 | -0.03(-0.57%) |
Mar 27, 2006 | 5.270 | 5.350 | 5.250 | 5.260 | 128,427 | -0.04(-0.75%) |
Mar 24, 2006 | 5.230 | 5.380 | 5.230 | 5.300 | 98,278 | +0.10(+1.92%) |
Mar 23, 2006 | 5.140 | 5.200 | 5.100 | 5.200 | 115,000 | +0.08(+1.56%) |
Mar 22, 2006 | 5.130 | 5.140 | 5.050 | 5.120 | 185,700 | -0.02(-0.39%) |
Mar 21, 2006 | 5.410 | 5.420 | 5.120 | 5.140 | 190,646 | -0.32(-5.86%) |
Mar 20, 2006 | 5.460 | 5.480 | 5.380 | 5.460 | 130,146 | -0.03(-0.55%) |
Mar 17, 2006 | 5.480 | 5.580 | 5.380 | 5.490 | 353,857 | +0.05(+0.92%) |
Mar 16, 2006 | 5.310 | 5.480 | 5.300 | 5.440 | 147,366 | +0.13(+2.45%) |
Mar 15, 2006 | 5.280 | 5.310 | 5.150 | 5.310 | 68,182 | -0.01(-0.19%) |
Mar 14, 2006 | 5.200 | 5.360 | 5.070 | 5.320 | 182,836 | +0.08(+1.53%) |
Mar 13, 2006 | 5.350 | 5.350 | 5.180 | 5.240 | 79,968 | -0.05(-0.95%) |
Mar 10, 2006 | 5.130 | 5.310 | 5.090 | 5.290 | 82,489 | +0.17(+3.32%) |
Mar 09, 2006 | 5.160 | 5.330 | 5.050 | 5.120 | 134,321 | +0.00(+0.00%) |
Mar 08, 2006 | 5.160 | 5.470 | 5.060 | 5.120 | 354,401 | -0.04(-0.78%) |
Mar 07, 2006 | 5.030 | 5.270 | 5.030 | 5.160 | 104,148 | +0.05(+0.98%) |
Mar 06, 2006 | 5.240 | 5.240 | 5.090 | 5.110 | 216,913 | -0.09(-1.73%) |
Mar 03, 2006 | 5.400 | 5.400 | 5.200 | 5.200 | 142,729 | -0.24(-4.41%) |
Mar 02, 2006 | 5.510 | 5.580 | 5.340 | 5.440 | 77,911 | -0.11(-1.98%) |
Mar 01, 2006 | 5.440 | 5.940 | 5.430 | 5.550 | 457,932 | +0.17(+3.16%) |
Feb 28, 2006 | 5.490 | 5.560 | 5.350 | 5.380 | 125,435 | -0.11(-2.00%) |
Feb 27, 2006 | 5.280 | 5.560 | 5.250 | 5.490 | 196,871 | +0.26(+4.97%) |
Feb 24, 2006 | 5.130 | 5.260 | 5.050 | 5.230 | 225,360 | +0.05(+0.97%) |
Feb 23, 2006 | 5.240 | 5.260 | 5.160 | 5.180 | 253,205 | -0.11(-2.08%) |
Feb 22, 2006 | 5.480 | 5.480 | 5.280 | 5.290 | 235,523 | -0.21(-3.82%) |
Feb 21, 2006 | 5.800 | 5.880 | 5.490 | 5.500 | 118,436 | -0.25(-4.35%) |
Feb 17, 2006 | 5.930 | 5.970 | 5.650 | 5.750 | 148,533 | -0.17(-2.87%) |
Feb 16, 2006 | 5.710 | 5.920 | 5.670 | 5.920 | 151,200 | +0.27(+4.78%) |
Feb 15, 2006 | 5.500 | 5.650 | 5.440 | 5.650 | 147,964 | +0.17(+3.10%) |
Feb 14, 2006 | 5.360 | 5.510 | 5.280 | 5.480 | 89,081 | +0.16(+3.01%) |
Feb 13, 2006 | 5.110 | 5.350 | 5.110 | 5.320 | 337,533 | +0.15(+2.90%) |
Feb 10, 2006 | 5.100 | 5.250 | 5.040 | 5.170 | 135,315 | +0.07(+1.37%) |
Feb 09, 2006 | 5.250 | 5.340 | 5.050 | 5.100 | 260,737 | -0.18(-3.41%) |
Feb 08, 2006 | 5.360 | 5.360 | 5.210 | 5.280 | 141,186 | +0.00(+0.00%) |
Feb 07, 2006 | 5.350 | 5.400 | 5.280 | 5.280 | 130,815 | -0.10(-1.86%) |
Feb 06, 2006 | 5.440 | 5.450 | 5.370 | 5.380 | 69,332 | -0.09(-1.65%) |
Feb 03, 2006 | 5.460 | 5.550 | 5.400 | 5.470 | 96,757 | +0.00(+0.00%) |
Feb 02, 2006 | 5.390 | 5.600 | 5.390 | 5.470 | 183,687 | +0.16(+3.01%) |