Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.741 | 5.758 | 5.657 | 5.715 | 2,346,724 | -0.09(-1.57%) |
Apr 27, 2006 | 5.788 | 5.819 | 5.758 | 5.807 | 1,575,817 | -0.01(-0.24%) |
Apr 26, 2006 | 5.701 | 5.846 | 5.687 | 5.821 | 1,953,035 | +0.14(+2.52%) |
Apr 25, 2006 | 5.635 | 5.690 | 5.590 | 5.678 | 2,077,889 | +0.04(+0.75%) |
Apr 24, 2006 | 5.685 | 5.685 | 5.574 | 5.635 | 1,255,447 | -0.05(-0.96%) |
Apr 21, 2006 | 5.750 | 5.750 | 5.667 | 5.690 | 1,177,346 | -0.06(-1.05%) |
Apr 20, 2006 | 5.699 | 5.756 | 5.640 | 5.750 | 1,257,041 | +0.04(+0.73%) |
Apr 19, 2006 | 5.647 | 5.709 | 5.622 | 5.709 | 1,761,770 | +0.06(+1.13%) |
Apr 18, 2006 | 5.537 | 5.653 | 5.504 | 5.645 | 1,642,228 | +0.11(+1.95%) |
Apr 17, 2006 | 5.596 | 5.609 | 5.521 | 5.536 | 1,017,427 | -0.06(-1.06%) |
Apr 13, 2006 | 5.601 | 5.613 | 5.553 | 5.596 | 1,000,426 | -0.01(-0.10%) |
Apr 12, 2006 | 5.621 | 5.635 | 5.569 | 5.601 | 877,165 | -0.03(-0.48%) |
Apr 11, 2006 | 5.647 | 5.672 | 5.606 | 5.629 | 1,427,586 | -0.03(-0.45%) |
Apr 10, 2006 | 5.635 | 5.654 | 5.585 | 5.654 | 1,217,193 | +0.01(+0.17%) |
Apr 07, 2006 | 5.670 | 5.684 | 5.571 | 5.645 | 961,641 | -0.00(-0.03%) |
Apr 06, 2006 | 5.684 | 5.684 | 5.632 | 5.647 | 766,125 | -0.04(-0.66%) |
Apr 05, 2006 | 5.608 | 5.686 | 5.591 | 5.684 | 1,812,774 | +0.07(+1.24%) |
Apr 04, 2006 | 5.595 | 5.649 | 5.590 | 5.615 | 2,278,187 | +0.00(+0.05%) |
Apr 03, 2006 | 5.650 | 5.677 | 5.601 | 5.612 | 1,810,649 | -0.04(-0.68%) |
Mar 31, 2006 | 5.661 | 5.662 | 5.539 | 5.650 | 2,469,453 | -0.03(-0.58%) |
Mar 30, 2006 | 5.722 | 5.742 | 5.668 | 5.683 | 1,916,376 | -0.04(-0.69%) |
Mar 29, 2006 | 5.709 | 5.749 | 5.680 | 5.723 | 1,149,188 | +0.04(+0.66%) |
Mar 28, 2006 | 5.682 | 5.739 | 5.651 | 5.685 | 1,303,263 | +0.01(+0.13%) |
Mar 27, 2006 | 5.637 | 5.703 | 5.624 | 5.678 | 1,733,611 | +0.00(+0.07%) |
Mar 24, 2006 | 5.619 | 5.680 | 5.614 | 5.674 | 1,530,126 | +0.06(+0.99%) |
Mar 23, 2006 | 5.665 | 5.679 | 5.575 | 5.618 | 2,117,736 | -0.05(-0.83%) |
Mar 22, 2006 | 5.552 | 5.670 | 5.524 | 5.665 | 3,104,880 | +0.07(+1.28%) |
Mar 21, 2006 | 5.590 | 5.647 | 5.553 | 5.594 | 3,014,560 | +0.00(+0.07%) |
Mar 20, 2006 | 5.522 | 5.602 | 5.509 | 5.590 | 1,715,547 | +0.06(+1.18%) |
Mar 17, 2006 | 5.487 | 5.538 | 5.469 | 5.525 | 2,682,502 | +0.09(+1.59%) |
Mar 16, 2006 | 5.371 | 5.449 | 5.345 | 5.439 | 1,926,471 | +0.07(+1.35%) |
Mar 15, 2006 | 5.300 | 5.369 | 5.290 | 5.366 | 1,098,715 | +0.07(+1.24%) |
Mar 14, 2006 | 5.242 | 5.317 | 5.224 | 5.300 | 1,024,334 | +0.04(+0.84%) |
Mar 13, 2006 | 5.296 | 5.312 | 5.233 | 5.256 | 1,359,580 | -0.04(-0.69%) |
Mar 10, 2006 | 5.247 | 5.345 | 5.246 | 5.293 | 1,458,932 | +0.05(+0.88%) |
Mar 09, 2006 | 5.171 | 5.254 | 5.171 | 5.247 | 2,264,905 | +0.08(+1.46%) |
Mar 08, 2006 | 5.153 | 5.171 | 5.137 | 5.171 | 2,948,680 | +0.00(+0.05%) |
Mar 07, 2006 | 5.157 | 5.187 | 5.142 | 5.169 | 1,582,192 | +0.00(+0.07%) |
Mar 06, 2006 | 5.174 | 5.209 | 5.153 | 5.165 | 1,090,214 | -0.01(-0.18%) |
Mar 03, 2006 | 5.199 | 5.214 | 5.146 | 5.174 | 3,361,495 | -0.04(-0.69%) |
Mar 02, 2006 | 5.364 | 5.369 | 5.188 | 5.210 | 4,010,205 | -0.17(-3.22%) |
Mar 01, 2006 | 5.267 | 5.383 | 5.262 | 5.383 | 2,278,187 | +0.13(+2.56%) |
Feb 28, 2006 | 5.312 | 5.310 | 5.231 | 5.249 | 1,235,789 | -0.06(-1.20%) |
Feb 27, 2006 | 5.289 | 5.352 | 5.280 | 5.312 | 1,718,203 | +0.03(+0.53%) |
Feb 24, 2006 | 5.341 | 5.355 | 5.270 | 5.284 | 2,277,125 | -0.10(-1.82%) |
Feb 23, 2006 | 5.340 | 5.487 | 5.328 | 5.382 | 3,343,431 | +0.02(+0.37%) |
Feb 22, 2006 | 5.330 | 5.387 | 5.313 | 5.362 | 1,037,616 | +0.04(+0.78%) |
Feb 21, 2006 | 5.347 | 5.401 | 5.315 | 5.321 | 2,217,620 | -0.05(-0.88%) |
Feb 17, 2006 | 5.247 | 5.402 | 5.245 | 5.368 | 1,762,832 | +0.12(+2.31%) |
Feb 16, 2006 | 5.260 | 5.280 | 5.233 | 5.247 | 2,506,643 | -0.01(-0.14%) |
Feb 15, 2006 | 5.234 | 5.273 | 5.209 | 5.254 | 1,893,530 | +0.02(+0.40%) |
Feb 14, 2006 | 5.118 | 5.245 | 5.041 | 5.233 | 2,888,112 | +0.20(+3.96%) |
Feb 13, 2006 | 5.103 | 5.143 | 5.009 | 5.034 | 2,139,519 | -0.08(-1.58%) |
Feb 10, 2006 | 5.064 | 5.130 | 5.061 | 5.115 | 2,498,143 | +0.05(+1.02%) |
Feb 09, 2006 | 5.082 | 5.160 | 5.016 | 5.063 | 2,964,619 | -0.05(-1.01%) |
Feb 08, 2006 | 5.210 | 5.210 | 5.078 | 5.115 | 2,863,673 | -0.10(-1.82%) |
Feb 07, 2006 | 5.201 | 5.232 | 5.171 | 5.210 | 2,749,445 | +0.01(+0.11%) |
Feb 06, 2006 | 5.164 | 5.206 | 5.148 | 5.204 | 2,064,076 | +0.05(+0.97%) |
Feb 03, 2006 | 5.178 | 5.193 | 5.120 | 5.154 | 1,924,877 | -0.02(-0.45%) |
Feb 02, 2006 | 5.214 | 5.214 | 5.125 | 5.178 | 2,468,390 | -0.09(-1.73%) |