Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.530 | 6.580 | 6.450 | 6.580 | 11,900 | +0.00(+0.00%) |
Apr 27, 2006 | 6.800 | 6.800 | 6.350 | 6.580 | 43,900 | -0.17(-2.52%) |
Apr 26, 2006 | 6.380 | 6.860 | 6.350 | 6.750 | 99,000 | +0.35(+5.47%) |
Apr 25, 2006 | 6.400 | 6.440 | 6.310 | 6.400 | 31,000 | +0.05(+0.79%) |
Apr 24, 2006 | 6.250 | 6.350 | 6.210 | 6.350 | 41,700 | +0.01(+0.16%) |
Apr 21, 2006 | 6.320 | 6.340 | 6.180 | 6.340 | 13,000 | +0.00(+0.00%) |
Apr 20, 2006 | 6.430 | 6.480 | 6.222 | 6.340 | 32,700 | -0.08(-1.25%) |
Apr 19, 2006 | 6.200 | 6.500 | 6.200 | 6.420 | 115,800 | +0.25(+4.05%) |
Apr 18, 2006 | 5.770 | 6.200 | 5.770 | 6.170 | 115,000 | +0.42(+7.30%) |
Apr 17, 2006 | 5.620 | 5.750 | 5.530 | 5.750 | 66,900 | +0.07(+1.23%) |
Apr 13, 2006 | 5.710 | 5.740 | 5.610 | 5.680 | 26,200 | -0.03(-0.53%) |
Apr 12, 2006 | 5.750 | 5.850 | 5.500 | 5.710 | 89,100 | -0.15(-2.56%) |
Apr 11, 2006 | 5.830 | 6.000 | 5.630 | 5.860 | 66,600 | -0.02(-0.34%) |
Apr 10, 2006 | 5.950 | 6.010 | 5.850 | 5.880 | 22,300 | -0.04(-0.68%) |
Apr 07, 2006 | 6.000 | 6.000 | 5.740 | 5.920 | 41,000 | -0.03(-0.50%) |
Apr 06, 2006 | 6.080 | 6.120 | 5.870 | 5.950 | 33,700 | -0.13(-2.14%) |
Apr 05, 2006 | 6.050 | 6.170 | 6.050 | 6.080 | 29,700 | -0.10(-1.62%) |
Apr 04, 2006 | 6.150 | 6.200 | 6.050 | 6.180 | 18,300 | -0.02(-0.32%) |
Apr 03, 2006 | 5.900 | 6.200 | 5.900 | 6.200 | 77,700 | +0.30(+5.08%) |
Mar 31, 2006 | 6.130 | 6.240 | 5.900 | 5.900 | 66,000 | -0.24(-3.91%) |
Mar 30, 2006 | 5.900 | 6.190 | 5.900 | 6.140 | 59,800 | +0.24(+4.07%) |
Mar 29, 2006 | 5.600 | 5.960 | 5.550 | 5.900 | 94,300 | +0.36(+6.50%) |
Mar 28, 2006 | 5.500 | 5.540 | 5.400 | 5.540 | 34,600 | -0.02(-0.36%) |
Mar 27, 2006 | 5.600 | 5.640 | 5.550 | 5.560 | 48,700 | -0.13(-2.29%) |
Mar 24, 2006 | 5.790 | 5.790 | 5.570 | 5.690 | 25,800 | -0.01(-0.17%) |
Mar 23, 2006 | 5.700 | 5.800 | 5.570 | 5.700 | 58,200 | -0.05(-0.87%) |
Mar 22, 2006 | 5.400 | 5.750 | 5.100 | 5.750 | 377,700 | +0.35(+6.48%) |
Mar 21, 2006 | 5.490 | 5.490 | 5.400 | 5.400 | 51,400 | -0.09(-1.64%) |
Mar 20, 2006 | 5.530 | 5.560 | 5.400 | 5.490 | 82,700 | -0.07(-1.26%) |
Mar 17, 2006 | 5.540 | 5.640 | 5.540 | 5.560 | 26,100 | -0.04(-0.71%) |
Mar 16, 2006 | 5.600 | 5.650 | 5.520 | 5.600 | 61,800 | -0.02(-0.36%) |
Mar 15, 2006 | 5.750 | 5.800 | 5.610 | 5.620 | 31,600 | -0.05(-0.88%) |
Mar 14, 2006 | 5.680 | 5.800 | 5.610 | 5.670 | 38,800 | -0.13(-2.25%) |
Mar 13, 2006 | 5.800 | 5.900 | 5.700 | 5.800 | 61,800 | +0.10(+1.75%) |
Mar 10, 2006 | 5.560 | 5.700 | 5.480 | 5.700 | 60,600 | +0.14(+2.52%) |
Mar 09, 2006 | 5.650 | 5.670 | 5.530 | 5.560 | 44,100 | -0.04(-0.71%) |
Mar 08, 2006 | 5.660 | 5.700 | 5.540 | 5.600 | 68,200 | -0.12(-2.10%) |
Mar 07, 2006 | 5.800 | 5.829 | 5.710 | 5.720 | 61,900 | -0.06(-1.04%) |
Mar 06, 2006 | 5.730 | 5.940 | 5.720 | 5.780 | 69,000 | +0.00(+0.00%) |
Mar 03, 2006 | 5.750 | 5.890 | 5.700 | 5.780 | 79,500 | +0.01(+0.17%) |
Mar 02, 2006 | 5.600 | 5.910 | 5.550 | 5.770 | 87,000 | +0.13(+2.30%) |
Mar 01, 2006 | 5.610 | 5.700 | 5.410 | 5.640 | 182,500 | +0.03(+0.53%) |
Feb 28, 2006 | 5.720 | 5.700 | 5.550 | 5.610 | 83,300 | -0.11(-1.92%) |
Feb 27, 2006 | 5.910 | 6.600 | 5.560 | 5.720 | 134,800 | -0.21(-3.54%) |
Feb 24, 2006 | 6.050 | 6.120 | 5.900 | 5.930 | 81,600 | -0.12(-1.98%) |
Feb 23, 2006 | 6.170 | 6.190 | 6.000 | 6.050 | 45,700 | -0.10(-1.63%) |
Feb 22, 2006 | 6.000 | 6.400 | 6.000 | 6.150 | 103,400 | +0.17(+2.84%) |
Feb 21, 2006 | 6.300 | 6.300 | 5.850 | 5.980 | 185,000 | -0.30(-4.78%) |
Feb 17, 2006 | 6.350 | 6.390 | 6.250 | 6.280 | 85,800 | -0.11(-1.72%) |
Feb 16, 2006 | 6.480 | 6.550 | 6.310 | 6.390 | 94,400 | -0.11(-1.69%) |
Feb 15, 2006 | 6.380 | 6.670 | 6.250 | 6.500 | 128,400 | -0.02(-0.31%) |
Feb 14, 2006 | 6.610 | 6.700 | 6.350 | 6.520 | 123,800 | -0.09(-1.36%) |
Feb 13, 2006 | 6.490 | 6.770 | 6.400 | 6.610 | 233,800 | +0.25(+3.93%) |
Feb 10, 2006 | 6.610 | 6.610 | 6.250 | 6.360 | 272,700 | -0.34(-5.07%) |
Feb 09, 2006 | 7.080 | 7.100 | 6.610 | 6.700 | 262,400 | -0.27(-3.87%) |
Feb 08, 2006 | 8.090 | 8.250 | 6.430 | 6.970 | 987,200 | -1.43(-17.02%) |
Feb 07, 2006 | 8.490 | 8.590 | 8.250 | 8.400 | 97,000 | -0.03(-0.36%) |
Feb 06, 2006 | 8.600 | 8.630 | 8.220 | 8.430 | 120,600 | -0.07(-0.82%) |
Feb 03, 2006 | 8.450 | 9.090 | 8.210 | 8.500 | 184,800 | +0.00(+0.00%) |
Feb 02, 2006 | 8.800 | 8.800 | 8.300 | 8.500 | 218,800 | -0.40(-4.49%) |