Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.126 | 6.236 | 5.995 | 6.223 | 10,688,738 | +0.12(+2.01%) |
Apr 27, 2006 | 5.885 | 6.144 | 5.872 | 6.100 | 10,148,970 | +0.17(+2.88%) |
Apr 26, 2006 | 5.991 | 6.113 | 5.903 | 5.929 | 6,764,394 | -0.04(-0.59%) |
Apr 25, 2006 | 5.890 | 6.030 | 5.890 | 5.964 | 6,948,407 | +0.05(+0.89%) |
Apr 24, 2006 | 5.973 | 6.034 | 5.802 | 5.912 | 6,583,476 | -0.07(-1.25%) |
Apr 21, 2006 | 6.096 | 6.096 | 5.969 | 5.986 | 7,193,873 | -0.10(-1.66%) |
Apr 20, 2006 | 5.969 | 6.096 | 5.942 | 6.087 | 7,526,292 | +0.09(+1.54%) |
Apr 19, 2006 | 5.925 | 6.061 | 5.925 | 5.995 | 12,255,770 | +0.03(+0.51%) |
Apr 18, 2006 | 5.863 | 6.144 | 5.806 | 5.964 | 19,681,206 | +0.31(+5.43%) |
Apr 17, 2006 | 5.828 | 5.920 | 5.648 | 5.657 | 9,247,005 | -0.19(-3.23%) |
Apr 13, 2006 | 5.824 | 5.947 | 5.793 | 5.846 | 3,965,694 | +0.01(+0.23%) |
Apr 12, 2006 | 5.745 | 5.942 | 5.705 | 5.833 | 9,427,098 | +0.09(+1.53%) |
Apr 11, 2006 | 5.784 | 5.837 | 5.679 | 5.745 | 8,177,636 | -0.02(-0.38%) |
Apr 10, 2006 | 5.955 | 5.964 | 5.710 | 5.767 | 16,808,286 | -0.16(-2.74%) |
Apr 07, 2006 | 5.947 | 6.026 | 5.881 | 5.929 | 5,988,327 | +0.02(+0.37%) |
Apr 06, 2006 | 5.912 | 5.929 | 5.841 | 5.907 | 8,777,578 | -0.00(-0.07%) |
Apr 05, 2006 | 5.980 | 5.980 | 5.855 | 5.912 | 9,307,626 | -0.06(-1.03%) |
Apr 04, 2006 | 6.034 | 6.126 | 5.929 | 5.973 | 8,491,515 | -0.07(-1.16%) |
Apr 03, 2006 | 6.096 | 6.153 | 6.004 | 6.043 | 8,139,344 | -0.00(-0.07%) |
Mar 31, 2006 | 6.144 | 6.148 | 5.973 | 6.048 | 9,564,244 | -0.09(-1.43%) |
Mar 30, 2006 | 6.144 | 6.157 | 6.061 | 6.135 | 6,595,165 | +0.01(+0.14%) |
Mar 29, 2006 | 6.087 | 6.179 | 6.056 | 6.126 | 5,302,145 | +0.03(+0.43%) |
Mar 28, 2006 | 6.157 | 6.223 | 6.061 | 6.100 | 7,318,106 | -0.05(-0.86%) |
Mar 27, 2006 | 6.048 | 6.175 | 6.030 | 6.153 | 8,982,670 | +0.11(+1.74%) |
Mar 24, 2006 | 6.078 | 6.144 | 6.021 | 6.048 | 8,566,401 | -0.04(-0.58%) |
Mar 23, 2006 | 6.183 | 6.240 | 6.069 | 6.083 | 10,201,674 | -0.12(-1.98%) |
Mar 22, 2006 | 6.096 | 6.254 | 6.056 | 6.205 | 14,144,479 | +0.04(+0.64%) |
Mar 21, 2006 | 6.223 | 6.355 | 6.140 | 6.166 | 13,857,022 | -0.01(-0.14%) |
Mar 20, 2006 | 6.188 | 6.210 | 6.122 | 6.175 | 11,110,140 | +0.00(+0.07%) |
Mar 17, 2006 | 6.109 | 6.179 | 6.026 | 6.170 | 10,341,698 | +0.12(+1.96%) |
Mar 16, 2006 | 6.148 | 6.170 | 6.021 | 6.052 | 17,782,372 | -0.06(-0.93%) |
Mar 15, 2006 | 6.052 | 6.140 | 5.982 | 6.109 | 27,705,150 | +0.32(+5.45%) |
Mar 14, 2006 | 5.513 | 5.868 | 5.482 | 5.793 | 24,200,602 | +0.26(+4.76%) |
Mar 13, 2006 | 5.227 | 5.552 | 5.227 | 5.530 | 20,445,196 | +0.31(+5.88%) |
Mar 10, 2006 | 5.306 | 5.315 | 5.179 | 5.223 | 23,520,584 | -0.10(-1.95%) |
Mar 09, 2006 | 5.306 | 5.372 | 5.293 | 5.327 | 9,362,092 | +0.02(+0.47%) |
Mar 08, 2006 | 5.324 | 5.399 | 5.293 | 5.302 | 15,440,107 | -0.04(-0.66%) |
Mar 07, 2006 | 5.328 | 5.359 | 5.289 | 5.337 | 10,938,407 | -0.01(-0.25%) |
Mar 06, 2006 | 5.486 | 5.521 | 5.328 | 5.350 | 10,507,343 | -0.17(-3.10%) |
Mar 03, 2006 | 5.471 | 5.587 | 5.464 | 5.521 | 10,305,216 | +0.01(+0.16%) |
Mar 02, 2006 | 5.539 | 5.605 | 5.473 | 5.513 | 5,157,068 | -0.05(-0.95%) |
Mar 01, 2006 | 5.491 | 5.587 | 5.429 | 5.565 | 11,067,103 | +0.08(+1.52%) |
Feb 28, 2006 | 5.591 | 5.609 | 5.390 | 5.482 | 11,354,391 | -0.11(-1.96%) |
Feb 27, 2006 | 5.394 | 5.618 | 5.381 | 5.591 | 13,096,807 | +0.23(+4.25%) |
Feb 24, 2006 | 5.276 | 5.390 | 5.236 | 5.363 | 12,093,502 | +0.08(+1.58%) |
Feb 23, 2006 | 5.337 | 5.346 | 5.271 | 5.280 | 12,997,253 | -0.05(-0.99%) |
Feb 22, 2006 | 5.324 | 5.460 | 5.280 | 5.333 | 9,942,413 | +0.02(+0.41%) |
Feb 21, 2006 | 5.368 | 5.403 | 5.276 | 5.311 | 7,194,822 | -0.03(-0.57%) |
Feb 17, 2006 | 5.306 | 5.491 | 5.289 | 5.341 | 19,058,404 | +0.02(+0.33%) |
Feb 16, 2006 | 5.521 | 5.526 | 5.276 | 5.324 | 33,783,256 | -0.14(-2.65%) |
Feb 15, 2006 | 5.548 | 5.570 | 5.399 | 5.469 | 19,572,098 | -0.09(-1.66%) |
Feb 14, 2006 | 5.723 | 5.734 | 5.552 | 5.561 | 13,152,785 | -0.17(-2.98%) |
Feb 13, 2006 | 5.692 | 5.819 | 5.653 | 5.732 | 12,008,293 | +0.05(+0.93%) |
Feb 10, 2006 | 5.618 | 5.758 | 5.548 | 5.679 | 10,632,420 | +0.03(+0.47%) |
Feb 09, 2006 | 5.960 | 5.960 | 5.591 | 5.653 | 19,571,966 | -0.27(-4.52%) |
Feb 08, 2006 | 5.951 | 5.951 | 5.828 | 5.920 | 14,476,050 | -0.03(-0.44%) |
Feb 07, 2006 | 5.973 | 6.333 | 5.872 | 5.947 | 47,000,196 | -0.35(-5.57%) |
Feb 06, 2006 | 6.210 | 6.376 | 6.140 | 6.298 | 18,628,176 | +0.12(+1.99%) |
Feb 03, 2006 | 6.074 | 6.359 | 6.034 | 6.175 | 12,092,756 | +0.06(+0.93%) |
Feb 02, 2006 | 6.210 | 6.236 | 6.069 | 6.118 | 8,711,884 | -0.11(-1.76%) |