Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.110 | 4.170 | 4.020 | 4.170 | 449,900 | +0.03(+0.72%) |
Apr 27, 2006 | 4.020 | 4.160 | 3.970 | 4.140 | 363,797 | +0.09(+2.22%) |
Apr 26, 2006 | 4.190 | 4.210 | 3.980 | 4.050 | 745,867 | -0.14(-3.34%) |
Apr 25, 2006 | 4.190 | 4.210 | 4.070 | 4.190 | 823,521 | -0.02(-0.48%) |
Apr 24, 2006 | 4.160 | 4.250 | 4.030 | 4.210 | 694,369 | +0.03(+0.72%) |
Apr 21, 2006 | 4.090 | 4.210 | 4.080 | 4.180 | 885,779 | +0.01(+0.24%) |
Apr 20, 2006 | 4.180 | 4.180 | 4.070 | 4.170 | 671,137 | +0.02(+0.48%) |
Apr 19, 2006 | 3.950 | 4.170 | 3.931 | 4.150 | 1,954,457 | +0.18(+4.53%) |
Apr 18, 2006 | 3.830 | 4.040 | 3.750 | 3.970 | 1,514,332 | +0.14(+3.66%) |
Apr 17, 2006 | 3.960 | 3.960 | 3.730 | 3.830 | 601,730 | -0.11(-2.79%) |
Apr 13, 2006 | 3.780 | 3.950 | 3.760 | 3.940 | 937,487 | +0.14(+3.68%) |
Apr 12, 2006 | 3.700 | 3.890 | 3.670 | 3.800 | 657,400 | +0.10(+2.70%) |
Apr 11, 2006 | 3.880 | 3.910 | 3.680 | 3.700 | 802,011 | -0.18(-4.64%) |
Apr 10, 2006 | 3.985 | 3.990 | 3.780 | 3.880 | 2,404,263 | -0.07(-1.77%) |
Apr 07, 2006 | 3.900 | 3.990 | 3.850 | 3.950 | 2,703,942 | +0.15(+3.95%) |
Apr 06, 2006 | 3.680 | 3.830 | 3.600 | 3.800 | 3,126,455 | +0.15(+4.11%) |
Apr 05, 2006 | 3.640 | 3.740 | 3.610 | 3.650 | 3,546,942 | +0.05(+1.39%) |
Apr 04, 2006 | 3.688 | 3.766 | 3.510 | 3.600 | 6,117,518 | +0.02(+0.56%) |
Apr 03, 2006 | 6.020 | 6.020 | 3.550 | 3.580 | 12,813,067 | -2.44(-40.53%) |
Mar 31, 2006 | 6.070 | 6.090 | 5.950 | 6.020 | 532,100 | -0.07(-1.15%) |
Mar 30, 2006 | 6.030 | 6.110 | 5.950 | 6.090 | 361,218 | +0.07(+1.16%) |
Mar 29, 2006 | 5.880 | 6.040 | 5.830 | 6.020 | 511,287 | +0.15(+2.56%) |
Mar 28, 2006 | 5.930 | 5.970 | 5.820 | 5.870 | 251,834 | -0.10(-1.68%) |
Mar 27, 2006 | 5.980 | 6.010 | 5.930 | 5.970 | 244,487 | -0.04(-0.67%) |
Mar 24, 2006 | 6.100 | 6.120 | 5.920 | 6.010 | 736,854 | -0.13(-2.12%) |
Mar 23, 2006 | 6.025 | 6.140 | 6.000 | 6.140 | 428,600 | +0.13(+2.16%) |
Mar 22, 2006 | 5.940 | 6.140 | 5.800 | 6.010 | 618,700 | +0.05(+0.84%) |
Mar 21, 2006 | 5.960 | 6.110 | 5.900 | 5.960 | 535,769 | -0.02(-0.33%) |
Mar 20, 2006 | 5.990 | 6.060 | 5.850 | 5.980 | 532,997 | -0.05(-0.83%) |
Mar 17, 2006 | 6.110 | 6.130 | 5.960 | 6.030 | 787,420 | -0.06(-0.99%) |
Mar 16, 2006 | 6.110 | 6.200 | 6.030 | 6.090 | 415,985 | +0.05(+0.83%) |
Mar 15, 2006 | 6.060 | 6.070 | 5.950 | 6.040 | 319,100 | +0.03(+0.50%) |
Mar 14, 2006 | 5.990 | 6.070 | 5.920 | 6.010 | 415,800 | +0.05(+0.84%) |
Mar 13, 2006 | 5.900 | 6.110 | 5.890 | 5.960 | 526,521 | +0.00(+0.00%) |
Mar 10, 2006 | 5.920 | 5.980 | 5.840 | 5.960 | 406,707 | +0.06(+1.02%) |
Mar 09, 2006 | 6.080 | 6.080 | 5.860 | 5.900 | 520,082 | -0.13(-2.16%) |
Mar 08, 2006 | 6.020 | 6.090 | 5.920 | 6.030 | 931,681 | +0.01(+0.17%) |
Mar 07, 2006 | 5.990 | 6.060 | 5.920 | 6.020 | 796,711 | -0.02(-0.33%) |
Mar 06, 2006 | 6.060 | 6.130 | 5.950 | 6.040 | 689,205 | +0.03(+0.50%) |
Mar 03, 2006 | 6.200 | 6.200 | 6.000 | 6.010 | 792,545 | -0.19(-3.06%) |
Mar 02, 2006 | 5.910 | 6.250 | 5.800 | 6.200 | 1,628,218 | +0.29(+4.91%) |
Mar 01, 2006 | 5.890 | 5.950 | 5.770 | 5.910 | 629,725 | +0.03(+0.51%) |
Feb 28, 2006 | 6.090 | 6.100 | 5.850 | 5.880 | 1,207,592 | -0.21(-3.45%) |
Feb 27, 2006 | 5.910 | 6.180 | 5.790 | 6.090 | 2,515,191 | +0.56(+10.13%) |
Feb 24, 2006 | 5.440 | 5.540 | 5.350 | 5.530 | 555,050 | +0.06(+1.10%) |
Feb 23, 2006 | 5.440 | 5.530 | 5.350 | 5.470 | 424,322 | +0.00(+0.00%) |
Feb 22, 2006 | 5.440 | 5.540 | 5.380 | 5.470 | 907,406 | +0.03(+0.55%) |
Feb 21, 2006 | 5.740 | 5.740 | 5.440 | 5.440 | 1,498,257 | -0.31(-5.39%) |
Feb 17, 2006 | 5.400 | 5.790 | 5.330 | 5.750 | 1,204,003 | +0.37(+6.88%) |
Feb 16, 2006 | 5.320 | 5.396 | 5.180 | 5.380 | 731,500 | +0.01(+0.19%) |
Feb 15, 2006 | 5.250 | 5.400 | 5.240 | 5.370 | 277,125 | +0.11(+2.09%) |
Feb 14, 2006 | 5.150 | 5.340 | 5.150 | 5.260 | 278,040 | +0.11(+2.14%) |
Feb 13, 2006 | 5.250 | 5.430 | 5.120 | 5.150 | 613,315 | -0.13(-2.46%) |
Feb 10, 2006 | 5.170 | 5.300 | 5.080 | 5.280 | 325,170 | +0.11(+2.13%) |
Feb 09, 2006 | 5.200 | 5.270 | 5.120 | 5.170 | 372,486 | +0.00(+0.00%) |
Feb 08, 2006 | 5.290 | 5.290 | 5.120 | 5.170 | 357,823 | -0.07(-1.34%) |
Feb 07, 2006 | 5.430 | 5.480 | 5.220 | 5.240 | 742,763 | -0.19(-3.50%) |
Feb 06, 2006 | 5.400 | 5.470 | 5.320 | 5.430 | 707,373 | +0.06(+1.12%) |
Feb 03, 2006 | 5.420 | 5.430 | 5.280 | 5.370 | 547,679 | -0.06(-1.10%) |
Feb 02, 2006 | 5.150 | 5.510 | 5.150 | 5.430 | 1,631,581 | +0.32(+6.26%) |