Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.350 | 5.450 | 5.290 | 5.380 | 12,400 | +0.03(+0.56%) |
Apr 27, 2006 | 5.460 | 5.460 | 5.340 | 5.350 | 22,200 | -0.05(-0.93%) |
Apr 26, 2006 | 5.400 | 5.410 | 5.310 | 5.400 | 40,900 | +0.07(+1.32%) |
Apr 25, 2006 | 5.400 | 5.400 | 5.210 | 5.330 | 41,300 | -0.12(-2.20%) |
Apr 24, 2006 | 5.500 | 5.540 | 5.450 | 5.450 | 19,200 | -0.09(-1.62%) |
Apr 21, 2006 | 5.600 | 5.620 | 5.470 | 5.540 | 43,700 | -0.04(-0.72%) |
Apr 20, 2006 | 5.590 | 5.660 | 5.560 | 5.580 | 44,600 | +0.04(+0.72%) |
Apr 19, 2006 | 5.580 | 5.630 | 5.500 | 5.540 | 47,700 | -0.04(-0.72%) |
Apr 18, 2006 | 5.500 | 5.580 | 5.450 | 5.580 | 31,900 | +0.08(+1.46%) |
Apr 17, 2006 | 5.600 | 5.610 | 5.440 | 5.500 | 17,600 | -0.13(-2.35%) |
Apr 13, 2006 | 5.600 | 5.650 | 5.580 | 5.632 | 12,600 | +0.03(+0.58%) |
Apr 12, 2006 | 5.500 | 5.700 | 5.370 | 5.600 | 22,300 | +0.17(+3.13%) |
Apr 11, 2006 | 5.470 | 5.490 | 5.380 | 5.430 | 34,600 | -0.04(-0.73%) |
Apr 10, 2006 | 5.510 | 5.590 | 5.300 | 5.470 | 54,300 | -0.08(-1.44%) |
Apr 07, 2006 | 5.730 | 5.730 | 5.500 | 5.550 | 21,800 | -0.21(-3.65%) |
Apr 06, 2006 | 5.820 | 5.840 | 5.610 | 5.760 | 35,800 | -0.06(-1.03%) |
Apr 05, 2006 | 5.970 | 5.970 | 5.610 | 5.820 | 63,700 | -0.08(-1.36%) |
Apr 04, 2006 | 5.670 | 5.900 | 5.610 | 5.900 | 85,400 | +0.20(+3.51%) |
Apr 03, 2006 | 5.630 | 5.820 | 5.600 | 5.700 | 82,700 | +0.10(+1.79%) |
Mar 31, 2006 | 5.480 | 5.650 | 5.410 | 5.600 | 49,400 | +0.20(+3.71%) |
Mar 30, 2006 | 5.260 | 5.450 | 5.260 | 5.400 | 61,600 | +0.15(+2.86%) |
Mar 29, 2006 | 5.220 | 5.380 | 5.110 | 5.250 | 60,800 | +0.04(+0.77%) |
Mar 28, 2006 | 5.260 | 5.350 | 5.050 | 5.210 | 83,500 | -0.05(-0.95%) |
Mar 27, 2006 | 5.700 | 5.700 | 5.200 | 5.260 | 132,000 | -0.43(-7.56%) |
Mar 24, 2006 | 5.800 | 5.800 | 5.660 | 5.690 | 91,000 | -0.04(-0.70%) |
Mar 23, 2006 | 5.670 | 5.800 | 5.610 | 5.730 | 107,500 | +0.08(+1.42%) |
Mar 22, 2006 | 5.800 | 5.900 | 5.600 | 5.650 | 189,800 | -0.07(-1.22%) |
Mar 21, 2006 | 7.050 | 7.050 | 5.630 | 5.720 | 1,055,500 | -2.66(-31.74%) |
Mar 20, 2006 | 8.400 | 8.450 | 8.350 | 8.380 | 19,900 | +0.08(+0.96%) |
Mar 17, 2006 | 8.450 | 8.500 | 8.200 | 8.300 | 34,600 | -0.17(-2.01%) |
Mar 16, 2006 | 8.350 | 8.580 | 8.350 | 8.470 | 27,800 | +0.19(+2.29%) |
Mar 15, 2006 | 8.320 | 8.520 | 8.250 | 8.280 | 31,700 | +0.07(+0.85%) |
Mar 14, 2006 | 8.200 | 8.400 | 8.200 | 8.210 | 22,800 | +0.01(+0.12%) |
Mar 13, 2006 | 8.200 | 8.470 | 8.060 | 8.200 | 14,700 | -0.03(-0.36%) |
Mar 10, 2006 | 7.770 | 8.230 | 7.750 | 8.230 | 35,200 | +0.38(+4.84%) |
Mar 09, 2006 | 8.200 | 8.300 | 7.820 | 7.850 | 29,700 | -0.30(-3.68%) |
Mar 08, 2006 | 7.930 | 8.240 | 7.800 | 8.150 | 29,300 | +0.19(+2.39%) |
Mar 07, 2006 | 8.240 | 8.240 | 7.900 | 7.960 | 64,400 | -0.29(-3.52%) |
Mar 06, 2006 | 8.650 | 8.660 | 8.110 | 8.250 | 80,700 | -0.40(-4.62%) |
Mar 03, 2006 | 8.750 | 8.920 | 8.600 | 8.650 | 69,900 | -0.08(-0.92%) |
Mar 02, 2006 | 8.100 | 8.990 | 8.070 | 8.730 | 181,800 | +0.73(+9.13%) |
Mar 01, 2006 | 7.860 | 8.040 | 7.780 | 8.000 | 26,100 | +0.04(+0.50%) |
Feb 28, 2006 | 8.100 | 8.140 | 7.710 | 7.960 | 24,200 | -0.14(-1.73%) |
Feb 27, 2006 | 8.050 | 8.140 | 8.012 | 8.100 | 25,700 | +0.19(+2.40%) |
Feb 24, 2006 | 7.940 | 8.140 | 7.850 | 7.910 | 29,600 | +0.12(+1.54%) |
Feb 23, 2006 | 7.480 | 7.940 | 7.410 | 7.790 | 42,900 | +0.34(+4.56%) |
Feb 22, 2006 | 7.400 | 7.530 | 7.324 | 7.450 | 22,600 | +0.05(+0.68%) |
Feb 21, 2006 | 7.580 | 7.580 | 7.310 | 7.400 | 29,500 | -0.01(-0.13%) |
Feb 17, 2006 | 7.620 | 7.620 | 7.300 | 7.410 | 29,400 | -0.21(-2.76%) |
Feb 16, 2006 | 7.750 | 7.850 | 7.250 | 7.620 | 72,000 | -0.02(-0.26%) |
Feb 15, 2006 | 7.370 | 7.690 | 7.250 | 7.640 | 23,600 | +0.29(+3.95%) |
Feb 14, 2006 | 7.270 | 7.440 | 7.270 | 7.350 | 48,200 | -0.03(-0.41%) |
Feb 13, 2006 | 7.641 | 7.700 | 7.250 | 7.380 | 84,400 | -0.42(-5.38%) |
Feb 10, 2006 | 7.880 | 8.100 | 7.600 | 7.800 | 33,100 | -0.06(-0.76%) |
Feb 09, 2006 | 8.030 | 8.030 | 7.820 | 7.860 | 25,500 | +0.08(+1.03%) |
Feb 08, 2006 | 8.000 | 8.080 | 7.600 | 7.780 | 37,800 | -0.19(-2.38%) |
Feb 07, 2006 | 8.000 | 8.050 | 7.730 | 7.970 | 59,500 | -0.02(-0.29%) |
Feb 06, 2006 | 7.950 | 8.250 | 7.950 | 7.993 | 31,800 | +0.04(+0.54%) |
Feb 03, 2006 | 8.450 | 8.680 | 7.780 | 7.950 | 130,500 | -0.48(-5.69%) |
Feb 02, 2006 | 8.340 | 8.700 | 8.260 | 8.430 | 158,000 | +0.19(+2.31%) |