Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.758 | 5.775 | 5.674 | 5.733 | 2,339,485 | -0.09(-1.57%) |
Apr 27, 2006 | 5.806 | 5.837 | 5.775 | 5.825 | 1,570,956 | -0.01(-0.24%) |
Apr 26, 2006 | 5.719 | 5.864 | 5.705 | 5.839 | 1,947,011 | +0.14(+2.52%) |
Apr 25, 2006 | 5.653 | 5.707 | 5.607 | 5.695 | 2,071,480 | +0.04(+0.75%) |
Apr 24, 2006 | 5.703 | 5.703 | 5.591 | 5.653 | 1,251,574 | -0.05(-0.96%) |
Apr 21, 2006 | 5.768 | 5.768 | 5.685 | 5.707 | 1,173,715 | -0.06(-1.05%) |
Apr 20, 2006 | 5.717 | 5.774 | 5.657 | 5.768 | 1,253,163 | +0.04(+0.73%) |
Apr 19, 2006 | 5.664 | 5.726 | 5.640 | 5.726 | 1,756,335 | +0.06(+1.13%) |
Apr 18, 2006 | 5.555 | 5.671 | 5.521 | 5.662 | 1,637,163 | +0.11(+1.95%) |
Apr 17, 2006 | 5.613 | 5.626 | 5.539 | 5.554 | 1,014,289 | -0.06(-1.06%) |
Apr 13, 2006 | 5.619 | 5.630 | 5.571 | 5.613 | 997,340 | -0.01(-0.10%) |
Apr 12, 2006 | 5.639 | 5.653 | 5.587 | 5.619 | 874,460 | -0.03(-0.48%) |
Apr 11, 2006 | 5.664 | 5.690 | 5.623 | 5.646 | 1,423,182 | -0.03(-0.45%) |
Apr 10, 2006 | 5.653 | 5.672 | 5.603 | 5.672 | 1,213,439 | +0.01(+0.17%) |
Apr 07, 2006 | 5.688 | 5.702 | 5.589 | 5.662 | 958,675 | -0.00(-0.03%) |
Apr 06, 2006 | 5.702 | 5.702 | 5.649 | 5.664 | 763,762 | -0.04(-0.66%) |
Apr 05, 2006 | 5.625 | 5.704 | 5.608 | 5.702 | 1,807,182 | +0.07(+1.24%) |
Apr 04, 2006 | 5.612 | 5.667 | 5.607 | 5.632 | 2,271,160 | +0.00(+0.05%) |
Apr 03, 2006 | 5.668 | 5.694 | 5.619 | 5.629 | 1,805,063 | -0.04(-0.68%) |
Mar 31, 2006 | 5.678 | 5.679 | 5.556 | 5.668 | 2,461,835 | -0.03(-0.58%) |
Mar 30, 2006 | 5.740 | 5.759 | 5.686 | 5.701 | 1,910,465 | -0.04(-0.69%) |
Mar 29, 2006 | 5.726 | 5.767 | 5.697 | 5.741 | 1,145,643 | +0.04(+0.66%) |
Mar 28, 2006 | 5.700 | 5.757 | 5.669 | 5.703 | 1,299,243 | +0.01(+0.13%) |
Mar 27, 2006 | 5.655 | 5.721 | 5.641 | 5.695 | 1,728,263 | +0.00(+0.07%) |
Mar 24, 2006 | 5.637 | 5.697 | 5.631 | 5.691 | 1,525,406 | +0.06(+0.99%) |
Mar 23, 2006 | 5.683 | 5.696 | 5.592 | 5.636 | 2,111,204 | -0.05(-0.83%) |
Mar 22, 2006 | 5.570 | 5.688 | 5.541 | 5.683 | 3,095,303 | +0.07(+1.28%) |
Mar 21, 2006 | 5.607 | 5.664 | 5.571 | 5.611 | 3,005,261 | +0.00(+0.07%) |
Mar 20, 2006 | 5.539 | 5.620 | 5.526 | 5.607 | 1,710,255 | +0.07(+1.18%) |
Mar 17, 2006 | 5.504 | 5.556 | 5.486 | 5.542 | 2,674,227 | +0.09(+1.59%) |
Mar 16, 2006 | 5.387 | 5.466 | 5.362 | 5.455 | 1,920,528 | +0.07(+1.35%) |
Mar 15, 2006 | 5.317 | 5.386 | 5.306 | 5.383 | 1,095,326 | +0.07(+1.24%) |
Mar 14, 2006 | 5.258 | 5.334 | 5.240 | 5.317 | 1,021,174 | +0.04(+0.84%) |
Mar 13, 2006 | 5.313 | 5.329 | 5.249 | 5.272 | 1,355,386 | -0.04(-0.69%) |
Mar 10, 2006 | 5.263 | 5.362 | 5.262 | 5.309 | 1,454,432 | +0.05(+0.88%) |
Mar 09, 2006 | 5.187 | 5.270 | 5.187 | 5.263 | 2,257,918 | +0.08(+1.46%) |
Mar 08, 2006 | 5.168 | 5.187 | 5.153 | 5.187 | 2,939,584 | +0.00(+0.05%) |
Mar 07, 2006 | 5.173 | 5.203 | 5.158 | 5.185 | 1,577,312 | +0.00(+0.07%) |
Mar 06, 2006 | 5.190 | 5.225 | 5.169 | 5.181 | 1,086,851 | -0.01(-0.18%) |
Mar 03, 2006 | 5.215 | 5.230 | 5.162 | 5.190 | 3,351,126 | -0.04(-0.69%) |
Mar 02, 2006 | 5.381 | 5.386 | 5.204 | 5.226 | 3,997,834 | -0.17(-3.22%) |
Mar 01, 2006 | 5.284 | 5.400 | 5.278 | 5.400 | 2,271,160 | +0.13(+2.56%) |
Feb 28, 2006 | 5.329 | 5.326 | 5.247 | 5.265 | 1,231,977 | -0.06(-1.20%) |
Feb 27, 2006 | 5.305 | 5.369 | 5.296 | 5.329 | 1,712,903 | +0.03(+0.53%) |
Feb 24, 2006 | 5.357 | 5.371 | 5.286 | 5.301 | 2,270,100 | -0.10(-1.82%) |
Feb 23, 2006 | 5.356 | 5.504 | 5.344 | 5.399 | 3,333,118 | +0.02(+0.37%) |
Feb 22, 2006 | 5.347 | 5.404 | 5.330 | 5.379 | 1,034,415 | +0.04(+0.78%) |
Feb 21, 2006 | 5.364 | 5.418 | 5.332 | 5.337 | 2,210,779 | -0.05(-0.88%) |
Feb 17, 2006 | 5.263 | 5.419 | 5.261 | 5.385 | 1,757,394 | +0.12(+2.31%) |
Feb 16, 2006 | 5.276 | 5.296 | 5.249 | 5.263 | 2,498,911 | -0.01(-0.14%) |
Feb 15, 2006 | 5.251 | 5.289 | 5.225 | 5.270 | 1,887,689 | +0.02(+0.40%) |
Feb 14, 2006 | 5.134 | 5.261 | 5.056 | 5.250 | 2,879,203 | +0.20(+3.96%) |
Feb 13, 2006 | 5.118 | 5.159 | 5.024 | 5.050 | 2,132,920 | -0.08(-1.58%) |
Feb 10, 2006 | 5.080 | 5.146 | 5.077 | 5.131 | 2,490,437 | +0.05(+1.02%) |
Feb 09, 2006 | 5.098 | 5.176 | 5.032 | 5.079 | 2,955,474 | -0.05(-1.01%) |
Feb 08, 2006 | 5.226 | 5.226 | 5.094 | 5.131 | 2,854,839 | -0.10(-1.82%) |
Feb 07, 2006 | 5.218 | 5.248 | 5.187 | 5.226 | 2,740,963 | +0.01(+0.11%) |
Feb 06, 2006 | 5.180 | 5.222 | 5.164 | 5.220 | 2,057,709 | +0.05(+0.97%) |
Feb 03, 2006 | 5.194 | 5.209 | 5.135 | 5.170 | 1,918,939 | -0.02(-0.45%) |
Feb 02, 2006 | 5.230 | 5.230 | 5.141 | 5.194 | 2,460,776 | -0.09(-1.73%) |