Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.191 | 6.518 | 6.191 | 6.458 | 7,748 | +0.24(+3.89%) |
Apr 27, 2006 | 6.030 | 6.443 | 6.030 | 6.216 | 2,636 | -0.07(-1.12%) |
Apr 26, 2006 | 6.392 | 6.664 | 6.191 | 6.287 | 22,807 | -0.01(-0.08%) |
Apr 25, 2006 | 6.141 | 6.292 | 6.141 | 6.292 | 15,099 | +0.36(+6.11%) |
Apr 24, 2006 | 5.657 | 5.929 | 5.657 | 5.929 | 40,694 | +0.74(+14.37%) |
Apr 21, 2006 | 5.134 | 5.184 | 5.134 | 5.184 | 5,926 | +0.00(+0.00%) |
Apr 20, 2006 | 5.134 | 5.184 | 5.129 | 5.184 | 3,814 | +0.05(+0.98%) |
Apr 19, 2006 | 5.129 | 5.134 | 5.129 | 5.134 | 2,578 | +0.03(+0.59%) |
Apr 18, 2006 | 5.104 | 5.104 | 5.104 | 5.104 | 0 | +0.00(+0.00%) |
Apr 17, 2006 | 5.069 | 5.104 | 5.069 | 5.104 | 3,564 | -0.11(-2.03%) |
Apr 13, 2006 | 5.209 | 5.209 | 5.209 | 5.209 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 5.230 | 5.209 | 5.109 | 5.209 | 2,384 | -0.02(-0.39%) |
Apr 11, 2006 | 5.109 | 5.230 | 5.109 | 5.230 | 1,092 | -0.01(-0.10%) |
Apr 10, 2006 | 5.235 | 5.235 | 5.235 | 5.235 | 298 | +0.14(+2.77%) |
Apr 07, 2006 | 5.280 | 5.280 | 5.094 | 5.094 | 2,582 | -0.10(-1.94%) |
Apr 06, 2006 | 5.194 | 5.194 | 5.094 | 5.194 | 5,566 | +0.01(+0.19%) |
Apr 05, 2006 | 5.159 | 5.184 | 5.159 | 5.184 | 14,966 | +0.03(+0.49%) |
Apr 04, 2006 | 5.144 | 5.159 | 5.033 | 5.159 | 19,180 | +0.13(+2.50%) |
Apr 03, 2006 | 5.038 | 5.089 | 5.033 | 5.033 | 2,346 | -0.13(-2.44%) |
Mar 31, 2006 | 5.159 | 5.159 | 5.159 | 5.159 | 0 | +0.00(+0.00%) |
Mar 30, 2006 | 5.074 | 5.159 | 5.074 | 5.159 | 3,210 | +0.05(+0.99%) |
Mar 29, 2006 | 5.038 | 5.154 | 5.038 | 5.109 | 3,796 | -0.06(-1.07%) |
Mar 28, 2006 | 5.109 | 5.164 | 5.038 | 5.164 | 9,359 | +0.03(+0.49%) |
Mar 27, 2006 | 5.119 | 5.139 | 5.059 | 5.139 | 4,235 | -0.06(-1.07%) |
Mar 24, 2006 | 5.184 | 5.330 | 5.184 | 5.194 | 4,706 | +0.01(+0.10%) |
Mar 23, 2006 | 5.174 | 5.189 | 5.174 | 5.189 | 1,390 | -0.15(-2.81%) |
Mar 21, 2006 | 5.339 | 5.339 | 5.339 | 5.339 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 5.406 | 5.406 | 5.225 | 5.339 | 2,984 | -0.00(-0.02%) |
Mar 17, 2006 | 5.184 | 5.340 | 5.184 | 5.340 | 794 | +0.05(+0.86%) |
Mar 16, 2006 | 5.295 | 5.295 | 5.295 | 5.295 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 5.154 | 5.295 | 5.154 | 5.295 | 655 | -0.03(-0.47%) |
Mar 14, 2006 | 5.320 | 5.320 | 5.320 | 5.320 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 5.285 | 5.320 | 5.285 | 5.320 | 1,490 | +0.14(+2.62%) |
Mar 10, 2006 | 5.174 | 5.185 | 5.134 | 5.184 | 2,912 | -0.10(-1.87%) |
Mar 09, 2006 | 5.295 | 5.295 | 5.283 | 5.283 | 3,411 | +0.02(+0.34%) |
Mar 08, 2006 | 5.255 | 5.325 | 5.199 | 5.265 | 2,384 | -0.14(-2.61%) |
Mar 07, 2006 | 5.386 | 5.517 | 5.335 | 5.406 | 16,489 | +0.12(+2.29%) |
Mar 06, 2006 | 5.285 | 5.396 | 5.285 | 5.285 | 7,549 | +0.00(+0.00%) |
Mar 03, 2006 | 5.240 | 5.285 | 5.109 | 5.285 | 2,725 | +0.00(+0.00%) |
Mar 02, 2006 | 5.250 | 5.286 | 5.250 | 5.285 | 11,336 | +0.00(+0.00%) |
Mar 01, 2006 | 5.059 | 5.285 | 5.059 | 5.285 | 4,589 | +0.24(+4.79%) |
Feb 28, 2006 | 5.134 | 5.043 | 5.043 | 5.043 | 762 | -0.09(-1.76%) |
Feb 27, 2006 | 5.134 | 5.134 | 5.134 | 5.134 | 298 | +0.02(+0.39%) |
Feb 24, 2006 | 5.109 | 5.114 | 5.109 | 5.114 | 592 | +0.01(+0.10%) |
Feb 23, 2006 | 5.174 | 5.174 | 5.109 | 5.109 | 397 | -0.08(-1.46%) |
Feb 22, 2006 | 5.184 | 5.184 | 5.184 | 5.184 | 1,392 | +0.00(+0.00%) |
Feb 21, 2006 | 5.285 | 5.285 | 5.184 | 5.184 | 2,384 | -0.10(-1.90%) |
Feb 17, 2006 | 5.285 | 5.285 | 5.285 | 5.285 | 0 | +0.00(+0.00%) |
Feb 16, 2006 | 5.245 | 5.527 | 5.245 | 5.285 | 6,953 | +0.05(+0.96%) |
Feb 15, 2006 | 5.210 | 5.235 | 5.210 | 5.235 | 2,682 | +0.01(+0.19%) |
Feb 14, 2006 | 5.210 | 5.225 | 5.210 | 5.225 | 1,589 | +0.04(+0.78%) |
Feb 13, 2006 | 5.119 | 5.184 | 5.119 | 5.184 | 4,432 | +0.15(+3.00%) |
Feb 10, 2006 | 5.033 | 5.033 | 4.988 | 5.033 | 1,996 | +0.00(+0.00%) |
Feb 09, 2006 | 5.033 | 5.033 | 5.033 | 5.033 | 397 | -0.10(-1.96%) |
Feb 08, 2006 | 5.134 | 5.134 | 5.134 | 5.134 | 198 | +0.20(+4.08%) |
Feb 07, 2006 | 5.074 | 5.074 | 4.933 | 4.933 | 5,086 | -0.23(-4.39%) |
Feb 06, 2006 | 5.184 | 5.184 | 5.033 | 5.159 | 8,356 | +0.00(+0.00%) |
Feb 03, 2006 | 5.159 | 5.159 | 5.159 | 5.159 | 198 | -0.12(-2.19%) |
Feb 02, 2006 | 5.275 | 5.275 | 5.275 | 5.275 | 0 | +0.00(+0.00%) |