Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.710 | 5.736 | 5.572 | 5.610 | 44,354,920 | -0.14(-2.38%) |
Apr 27, 2006 | 5.649 | 5.769 | 5.615 | 5.746 | 65,800,172 | +0.08(+1.40%) |
Apr 26, 2006 | 5.701 | 5.701 | 5.573 | 5.667 | 52,012,116 | -0.04(-0.64%) |
Apr 25, 2006 | 5.701 | 5.708 | 5.589 | 5.703 | 46,626,784 | +0.02(+0.33%) |
Apr 24, 2006 | 5.674 | 5.753 | 5.636 | 5.684 | 38,202,648 | -0.01(-0.18%) |
Apr 21, 2006 | 5.838 | 5.871 | 5.632 | 5.694 | 59,972,620 | -0.15(-2.51%) |
Apr 20, 2006 | 5.667 | 5.860 | 5.636 | 5.841 | 64,098,444 | +0.14(+2.49%) |
Apr 19, 2006 | 5.788 | 5.810 | 5.691 | 5.700 | 37,657,980 | -0.08(-1.46%) |
Apr 18, 2006 | 5.529 | 5.814 | 5.529 | 5.784 | 67,109,464 | +0.25(+4.53%) |
Apr 17, 2006 | 5.637 | 5.693 | 5.520 | 5.534 | 41,757,176 | -0.10(-1.81%) |
Apr 13, 2006 | 5.586 | 5.689 | 5.573 | 5.636 | 40,524,292 | +0.05(+0.90%) |
Apr 12, 2006 | 5.646 | 5.670 | 5.584 | 5.586 | 38,510,580 | -0.04(-0.65%) |
Apr 11, 2006 | 5.724 | 5.748 | 5.615 | 5.622 | 66,522,536 | -0.10(-1.69%) |
Apr 10, 2006 | 5.750 | 5.808 | 5.701 | 5.719 | 33,185,444 | -0.05(-0.81%) |
Apr 07, 2006 | 5.893 | 5.903 | 5.758 | 5.765 | 42,293,744 | -0.13(-2.14%) |
Apr 06, 2006 | 5.903 | 5.952 | 5.877 | 5.891 | 39,048,304 | -0.04(-0.76%) |
Apr 05, 2006 | 5.805 | 5.948 | 5.800 | 5.936 | 87,245,424 | +0.12(+1.99%) |
Apr 04, 2006 | 5.767 | 5.831 | 5.731 | 5.820 | 56,739,336 | +0.03(+0.48%) |
Apr 03, 2006 | 5.701 | 5.819 | 5.682 | 5.793 | 57,758,056 | +0.11(+1.91%) |
Mar 31, 2006 | 5.629 | 5.738 | 5.625 | 5.684 | 68,325,560 | +0.06(+1.01%) |
Mar 30, 2006 | 5.632 | 5.743 | 5.603 | 5.627 | 57,019,484 | -0.03(-0.46%) |
Mar 29, 2006 | 5.554 | 5.715 | 5.546 | 5.653 | 55,129,060 | +0.11(+2.03%) |
Mar 28, 2006 | 5.693 | 5.694 | 5.529 | 5.541 | 80,849,472 | -0.18(-3.14%) |
Mar 27, 2006 | 5.693 | 5.748 | 5.684 | 5.720 | 54,653,272 | -0.01(-0.18%) |
Mar 24, 2006 | 5.667 | 5.757 | 5.660 | 5.731 | 48,051,256 | +0.03(+0.52%) |
Mar 23, 2006 | 5.722 | 5.751 | 5.700 | 5.701 | 54,999,984 | -0.06(-1.08%) |
Mar 22, 2006 | 5.639 | 5.788 | 5.639 | 5.763 | 81,375,616 | -0.03(-0.54%) |
Mar 21, 2006 | 5.850 | 5.909 | 5.789 | 5.795 | 56,317,956 | -0.07(-1.24%) |
Mar 20, 2006 | 5.865 | 5.905 | 5.850 | 5.867 | 42,984,852 | -0.03(-0.59%) |
Mar 17, 2006 | 5.874 | 5.909 | 5.853 | 5.902 | 84,747,816 | +0.05(+0.89%) |
Mar 16, 2006 | 5.855 | 5.883 | 5.838 | 5.850 | 75,339,688 | -0.01(-0.09%) |
Mar 15, 2006 | 5.762 | 5.867 | 5.757 | 5.855 | 81,614,672 | +0.08(+1.47%) |
Mar 14, 2006 | 5.727 | 5.799 | 5.720 | 5.770 | 59,665,844 | +0.03(+0.54%) |
Mar 13, 2006 | 5.686 | 5.750 | 5.658 | 5.739 | 40,222,728 | +0.04(+0.70%) |
Mar 10, 2006 | 5.660 | 5.731 | 5.618 | 5.700 | 46,555,012 | +0.04(+0.70%) |
Mar 09, 2006 | 5.667 | 5.717 | 5.651 | 5.660 | 57,529,424 | +0.01(+0.24%) |
Mar 08, 2006 | 5.667 | 5.703 | 5.641 | 5.646 | 60,135,268 | -0.05(-0.85%) |
Mar 07, 2006 | 5.653 | 5.724 | 5.641 | 5.694 | 60,829,272 | +0.02(+0.30%) |
Mar 06, 2006 | 5.753 | 5.795 | 5.629 | 5.677 | 44,461,420 | -0.07(-1.20%) |
Mar 03, 2006 | 5.831 | 5.864 | 5.746 | 5.746 | 76,826,680 | -0.16(-2.72%) |
Mar 02, 2006 | 5.874 | 5.909 | 5.814 | 5.907 | 68,451,160 | +0.02(+0.41%) |
Mar 01, 2006 | 5.719 | 5.884 | 5.719 | 5.883 | 85,716,760 | +0.21(+3.78%) |
Feb 28, 2006 | 5.772 | 5.755 | 5.601 | 5.668 | 79,308,656 | -0.10(-1.80%) |
Feb 27, 2006 | 5.589 | 5.788 | 5.584 | 5.772 | 76,745,064 | +0.24(+4.34%) |
Feb 24, 2006 | 5.608 | 5.608 | 5.494 | 5.532 | 57,986,692 | -0.06(-1.08%) |
Feb 23, 2006 | 5.653 | 5.700 | 5.572 | 5.592 | 62,724,324 | -0.10(-1.73%) |
Feb 22, 2006 | 5.563 | 5.705 | 5.511 | 5.691 | 86,804,944 | +0.07(+1.32%) |
Feb 21, 2006 | 5.848 | 5.869 | 5.599 | 5.617 | 110,073,472 | -0.27(-4.58%) |
Feb 17, 2006 | 5.814 | 5.888 | 5.795 | 5.886 | 94,686,720 | +0.01(+0.15%) |
Feb 16, 2006 | 5.708 | 5.964 | 5.700 | 5.877 | 296,665,696 | +0.41(+7.42%) |
Feb 15, 2006 | 5.572 | 5.620 | 5.470 | 5.471 | 116,979,944 | -0.14(-2.52%) |
Feb 14, 2006 | 5.494 | 5.615 | 5.468 | 5.613 | 92,205,328 | +0.13(+2.36%) |
Feb 13, 2006 | 5.390 | 5.504 | 5.385 | 5.484 | 51,754,544 | +0.04(+0.73%) |
Feb 10, 2006 | 5.458 | 5.459 | 5.349 | 5.444 | 57,189,656 | -0.02(-0.28%) |
Feb 09, 2006 | 5.554 | 5.560 | 5.428 | 5.459 | 59,684,368 | -0.07(-1.28%) |
Feb 08, 2006 | 5.283 | 5.534 | 5.271 | 5.530 | 88,152,432 | +0.28(+5.40%) |
Feb 07, 2006 | 5.218 | 5.292 | 5.205 | 5.247 | 43,654,548 | +0.02(+0.33%) |
Feb 06, 2006 | 5.257 | 5.262 | 5.155 | 5.230 | 58,047,468 | -0.05(-0.95%) |
Feb 03, 2006 | 5.290 | 5.351 | 5.238 | 5.280 | 60,229,616 | -0.06(-1.13%) |
Feb 02, 2006 | 5.390 | 5.428 | 5.313 | 5.340 | 50,554,072 | -0.06(-1.02%) |