Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.840 | 5.840 | 5.840 | 5.840 | 0 | +0.16(+2.82%) |
Apr 27, 2006 | 5.720 | 5.800 | 5.620 | 5.680 | 3,116,916 | -0.15(-2.57%) |
Apr 26, 2006 | 5.850 | 5.890 | 5.760 | 5.830 | 2,893,426 | +0.01(+0.17%) |
Apr 25, 2006 | 5.950 | 6.030 | 5.720 | 5.820 | 3,534,793 | -0.03(-0.51%) |
Apr 24, 2006 | 5.850 | 5.930 | 5.750 | 5.850 | 3,670,624 | -0.05(-0.85%) |
Apr 21, 2006 | 5.940 | 5.980 | 5.820 | 5.900 | 4,005,370 | +0.16(+2.79%) |
Apr 20, 2006 | 5.950 | 5.970 | 5.610 | 5.740 | 8,962,476 | -0.26(-4.33%) |
Apr 19, 2006 | 5.870 | 6.000 | 5.720 | 6.000 | 3,563,730 | +0.16(+2.74%) |
Apr 18, 2006 | 5.800 | 5.850 | 5.680 | 5.840 | 2,387,727 | +0.06(+1.04%) |
Apr 17, 2006 | 5.720 | 5.870 | 5.700 | 5.780 | 2,786,208 | +0.16(+2.85%) |
Apr 13, 2006 | 5.580 | 5.650 | 5.550 | 5.620 | 8,714,457 | -0.04(-0.71%) |
Apr 12, 2006 | 5.570 | 5.670 | 5.500 | 5.660 | 1,544,183 | +0.13(+2.35%) |
Apr 11, 2006 | 5.570 | 5.680 | 5.430 | 5.530 | 3,039,428 | -0.07(-1.25%) |
Apr 10, 2006 | 5.780 | 5.780 | 5.570 | 5.600 | 2,492,533 | +0.00(+0.00%) |
Apr 07, 2006 | 5.680 | 5.730 | 5.510 | 5.600 | 2,085,503 | -0.18(-3.11%) |
Apr 06, 2006 | 5.850 | 5.890 | 5.720 | 5.780 | 3,191,823 | +0.04(+0.70%) |
Apr 05, 2006 | 5.740 | 5.780 | 5.670 | 5.740 | 3,861,511 | +0.05(+0.88%) |
Apr 04, 2006 | 5.730 | 5.760 | 5.610 | 5.690 | 9,531,847 | -0.04(-0.70%) |
Apr 03, 2006 | 5.750 | 5.790 | 5.640 | 5.730 | 4,139,000 | +0.09(+1.60%) |
Mar 31, 2006 | 5.600 | 5.650 | 5.450 | 5.640 | 4,870,662 | +0.04(+0.71%) |
Mar 30, 2006 | 5.550 | 5.680 | 5.500 | 5.600 | 5,634,709 | +0.25(+4.67%) |
Mar 29, 2006 | 5.150 | 5.380 | 5.130 | 5.350 | 2,336,161 | +0.22(+4.29%) |
Mar 28, 2006 | 5.350 | 5.350 | 5.120 | 5.130 | 4,753,533 | -0.17(-3.21%) |
Mar 27, 2006 | 5.100 | 5.330 | 5.060 | 5.300 | 4,943,654 | +0.35(+7.07%) |
Mar 24, 2006 | 4.700 | 4.950 | 4.690 | 4.950 | 6,579,128 | +0.12(+2.48%) |
Mar 21, 2006 | 4.890 | 4.920 | 4.820 | 4.830 | 4,555,868 | -0.17(-3.40%) |
Mar 20, 2006 | 4.970 | 5.170 | 4.970 | 5.000 | 2,535,661 | +0.00(+0.00%) |
Mar 17, 2006 | 4.820 | 5.000 | 4.760 | 5.000 | 4,890,555 | +0.19(+3.95%) |
Mar 16, 2006 | 5.000 | 5.000 | 4.800 | 4.810 | 6,652,870 | -0.17(-3.41%) |
Mar 15, 2006 | 5.050 | 5.060 | 4.930 | 4.980 | 1,183,572 | +0.03(+0.61%) |
Mar 14, 2006 | 4.950 | 5.030 | 4.900 | 4.950 | 1,395,891 | +0.00(+0.00%) |
Mar 13, 2006 | 5.020 | 5.040 | 4.920 | 4.950 | 1,299,402 | +0.01(+0.20%) |
Mar 10, 2006 | 4.750 | 5.040 | 4.660 | 4.940 | 2,910,508 | +0.14(+2.92%) |
Mar 09, 2006 | 4.960 | 5.050 | 4.790 | 4.800 | 1,683,314 | -0.04(-0.83%) |
Mar 08, 2006 | 4.810 | 4.950 | 4.770 | 4.840 | 2,234,413 | -0.14(-2.81%) |
Mar 07, 2006 | 5.030 | 5.040 | 4.780 | 4.980 | 2,696,514 | +0.08(+1.63%) |
Mar 06, 2006 | 5.250 | 5.250 | 4.900 | 4.900 | 3,543,100 | -0.30(-5.77%) |
Mar 03, 2006 | 5.210 | 5.360 | 5.160 | 5.200 | 2,557,162 | -0.05(-0.95%) |
Mar 02, 2006 | 5.090 | 5.290 | 5.010 | 5.250 | 6,603,938 | +0.25(+5.00%) |
Mar 01, 2006 | 4.890 | 5.170 | 4.870 | 5.000 | 6,896,950 | +0.13(+2.67%) |
Feb 28, 2006 | 4.870 | 4.950 | 4.750 | 4.870 | 5,659,025 | +0.10(+2.10%) |
Feb 27, 2006 | 4.920 | 4.960 | 4.770 | 4.770 | 2,697,857 | -0.23(-4.60%) |
Feb 24, 2006 | 5.300 | 5.310 | 4.980 | 5.000 | 9,044,677 | -0.21(-4.03%) |
Feb 23, 2006 | 5.330 | 5.330 | 5.170 | 5.210 | 2,769,716 | -0.13(-2.43%) |
Feb 22, 2006 | 5.300 | 5.420 | 5.270 | 5.340 | 1,483,118 | +0.01(+0.19%) |
Feb 21, 2006 | 5.400 | 5.460 | 5.270 | 5.330 | 3,018,692 | +0.08(+1.52%) |
Feb 17, 2006 | 5.390 | 5.490 | 5.200 | 5.250 | 3,420,843 | -0.05(-0.94%) |
Feb 16, 2006 | 4.900 | 5.320 | 4.870 | 5.300 | 6,457,328 | +0.38(+7.72%) |
Feb 15, 2006 | 5.000 | 5.240 | 4.900 | 4.920 | 3,049,193 | -0.11(-2.19%) |
Feb 14, 2006 | 4.810 | 5.090 | 4.730 | 5.030 | 2,240,155 | +0.33(+7.02%) |
Feb 13, 2006 | 4.900 | 5.010 | 4.630 | 4.700 | 3,535,274 | -0.26(-5.24%) |
Feb 10, 2006 | 5.150 | 5.150 | 4.820 | 4.960 | 3,375,828 | -0.22(-4.25%) |
Feb 09, 2006 | 5.280 | 5.350 | 5.130 | 5.180 | 3,311,243 | +0.12(+2.37%) |
Feb 08, 2006 | 5.160 | 5.230 | 4.980 | 5.060 | 2,673,479 | +0.12(+2.43%) |
Feb 07, 2006 | 4.940 | 4.940 | 4.940 | 4.940 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 4.940 | 4.940 | 4.940 | 4.940 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 4.940 | 4.940 | 4.940 | 4.940 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 4.940 | 4.940 | 4.940 | 4.940 | 0 | +0.00(+0.00%) |