Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.305 | 6.305 | 6.135 | 6.164 | 32,207 | -0.04(-0.61%) |
Apr 27, 2006 | 6.097 | 6.324 | 5.984 | 6.201 | 32,566 | +0.07(+1.08%) |
Apr 26, 2006 | 6.145 | 6.145 | 6.126 | 6.135 | 7,432 | +0.00(+0.00%) |
Apr 25, 2006 | 6.079 | 6.182 | 6.079 | 6.135 | 17,057 | +0.06(+0.93%) |
Apr 24, 2006 | 6.041 | 6.079 | 6.022 | 6.079 | 14,152 | +0.06(+0.94%) |
Apr 21, 2006 | 6.031 | 6.135 | 5.946 | 6.022 | 33,338 | -0.08(-1.39%) |
Apr 20, 2006 | 6.154 | 6.182 | 6.050 | 6.107 | 16,796 | -0.13(-2.12%) |
Apr 19, 2006 | 6.343 | 6.343 | 6.230 | 6.239 | 12,713 | -0.07(-1.05%) |
Apr 18, 2006 | 6.362 | 6.371 | 6.154 | 6.305 | 11,686 | +0.18(+2.93%) |
Apr 17, 2006 | 5.984 | 6.230 | 5.965 | 6.126 | 57,203 | -0.18(-2.84%) |
Apr 13, 2006 | 6.220 | 6.343 | 6.135 | 6.305 | 54,379 | +0.08(+1.37%) |
Apr 12, 2006 | 6.173 | 6.324 | 6.164 | 6.220 | 10,807 | +0.05(+0.76%) |
Apr 11, 2006 | 6.164 | 6.277 | 6.145 | 6.173 | 13,692 | -0.03(-0.46%) |
Apr 10, 2006 | 6.362 | 6.409 | 5.899 | 6.201 | 35,208 | -0.13(-2.09%) |
Apr 07, 2006 | 6.796 | 6.796 | 6.333 | 6.333 | 21,898 | -0.24(-3.59%) |
Apr 06, 2006 | 6.702 | 6.725 | 6.551 | 6.569 | 6,144 | +0.02(+0.29%) |
Apr 05, 2006 | 6.626 | 6.673 | 6.522 | 6.551 | 7,142 | -0.13(-1.98%) |
Apr 04, 2006 | 6.588 | 6.815 | 6.532 | 6.683 | 17,923 | +0.00(+0.00%) |
Apr 03, 2006 | 6.541 | 6.739 | 6.522 | 6.683 | 26,235 | +0.05(+0.71%) |
Mar 31, 2006 | 6.598 | 6.730 | 6.522 | 6.636 | 18,898 | -0.03(-0.42%) |
Mar 30, 2006 | 6.607 | 6.749 | 6.513 | 6.664 | 19,865 | +0.08(+1.29%) |
Mar 29, 2006 | 6.928 | 6.928 | 6.503 | 6.579 | 31,135 | -0.31(-4.52%) |
Mar 28, 2006 | 7.334 | 7.334 | 6.796 | 6.890 | 22,070 | -0.36(-4.95%) |
Mar 27, 2006 | 7.504 | 7.504 | 7.221 | 7.249 | 30,654 | -0.06(-0.78%) |
Mar 24, 2006 | 6.796 | 7.438 | 6.796 | 7.306 | 53,048 | +0.42(+6.17%) |
Mar 23, 2006 | 6.890 | 6.975 | 6.869 | 6.881 | 15,679 | +0.03(+0.41%) |
Mar 22, 2006 | 6.249 | 6.919 | 6.230 | 6.853 | 51,913 | +0.60(+9.67%) |
Mar 21, 2006 | 6.739 | 6.739 | 6.220 | 6.249 | 51,707 | -0.36(-5.45%) |
Mar 20, 2006 | 6.560 | 6.673 | 6.475 | 6.609 | 29,341 | +0.10(+1.47%) |
Mar 17, 2006 | 6.239 | 6.532 | 6.230 | 6.513 | 32,226 | +0.29(+4.70%) |
Mar 16, 2006 | 6.154 | 6.371 | 6.107 | 6.220 | 19,544 | +0.08(+1.23%) |
Mar 15, 2006 | 6.079 | 6.145 | 6.041 | 6.145 | 25,860 | +0.07(+1.09%) |
Mar 14, 2006 | 6.607 | 6.637 | 6.069 | 6.079 | 33,939 | -0.20(-3.16%) |
Mar 13, 2006 | 6.522 | 6.541 | 6.173 | 6.277 | 97,155 | +0.46(+7.95%) |
Mar 10, 2006 | 5.663 | 5.994 | 5.456 | 5.814 | 88,560 | +0.43(+8.07%) |
Mar 09, 2006 | 5.333 | 5.456 | 5.135 | 5.380 | 21,353 | +0.15(+2.89%) |
Mar 08, 2006 | 5.210 | 5.578 | 5.210 | 5.229 | 17,577 | -0.08(-1.60%) |
Mar 07, 2006 | 5.465 | 5.663 | 5.295 | 5.314 | 53,886 | +0.03(+0.54%) |
Mar 06, 2006 | 5.097 | 5.475 | 5.097 | 5.286 | 31,589 | +0.17(+3.32%) |
Mar 03, 2006 | 5.069 | 5.163 | 5.069 | 5.116 | 1,801 | +0.04(+0.74%) |
Mar 02, 2006 | 5.069 | 5.135 | 4.946 | 5.078 | 6,038 | -0.04(-0.82%) |
Mar 01, 2006 | 5.003 | 5.191 | 5.003 | 5.120 | 12,649 | +0.17(+3.52%) |
Feb 28, 2006 | 4.738 | 5.097 | 4.918 | 4.946 | 10,323 | +0.21(+4.38%) |
Feb 27, 2006 | 4.748 | 4.757 | 4.672 | 4.738 | 13,576 | +0.07(+1.41%) |
Feb 24, 2006 | 5.097 | 5.144 | 4.587 | 4.672 | 39,045 | -0.24(-4.81%) |
Feb 23, 2006 | 4.795 | 4.937 | 4.757 | 4.908 | 28,423 | +0.19(+4.00%) |
Feb 22, 2006 | 4.691 | 4.769 | 4.634 | 4.719 | 12,607 | -0.03(-0.60%) |
Feb 21, 2006 | 4.729 | 4.889 | 4.719 | 4.748 | 17,745 | -0.06(-1.18%) |
Feb 17, 2006 | 4.946 | 4.946 | 4.804 | 4.804 | 6,833 | +0.03(+0.59%) |
Feb 16, 2006 | 4.757 | 5.040 | 4.729 | 4.776 | 17,375 | +0.05(+1.00%) |
Feb 15, 2006 | 4.719 | 4.757 | 4.597 | 4.729 | 74,894 | +0.00(+0.00%) |
Feb 14, 2006 | 4.804 | 4.804 | 4.625 | 4.729 | 72,775 | -0.11(-2.34%) |
Feb 13, 2006 | 4.738 | 4.993 | 4.738 | 4.842 | 27,067 | +0.09(+1.99%) |
Feb 10, 2006 | 4.918 | 4.918 | 4.748 | 4.748 | 19,154 | -0.09(-1.95%) |
Feb 09, 2006 | 4.880 | 4.946 | 4.795 | 4.842 | 69,671 | -0.12(-2.47%) |
Feb 08, 2006 | 5.116 | 5.210 | 4.644 | 4.965 | 26,717 | -0.08(-1.68%) |
Feb 07, 2006 | 5.154 | 5.154 | 4.993 | 5.050 | 274,074 | +0.06(+1.13%) |
Feb 06, 2006 | 5.050 | 5.097 | 4.918 | 4.993 | 33,156 | -0.05(-0.94%) |
Feb 03, 2006 | 5.172 | 5.172 | 5.012 | 5.040 | 9,869 | -0.06(-1.11%) |
Feb 02, 2006 | 5.380 | 5.465 | 5.069 | 5.097 | 23,762 | -0.30(-5.59%) |