Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.600 | 5.840 | 5.320 | 5.350 | 5,939,300 | -0.80(-13.01%) |
Apr 27, 2006 | 6.110 | 6.230 | 6.030 | 6.150 | 1,971,737 | +0.04(+0.65%) |
Apr 26, 2006 | 6.110 | 6.290 | 6.050 | 6.110 | 1,348,657 | -0.03(-0.49%) |
Apr 25, 2006 | 6.100 | 6.250 | 6.100 | 6.140 | 990,362 | +0.08(+1.32%) |
Apr 24, 2006 | 6.120 | 6.210 | 6.050 | 6.060 | 765,375 | -0.10(-1.62%) |
Apr 21, 2006 | 6.400 | 6.400 | 6.130 | 6.160 | 1,374,292 | -0.17(-2.69%) |
Apr 20, 2006 | 6.560 | 6.600 | 6.270 | 6.330 | 1,281,615 | -0.26(-3.95%) |
Apr 19, 2006 | 6.480 | 6.630 | 6.390 | 6.590 | 1,145,956 | +0.19(+2.97%) |
Apr 18, 2006 | 6.150 | 6.400 | 6.100 | 6.400 | 836,512 | +0.27(+4.40%) |
Apr 17, 2006 | 6.330 | 6.420 | 6.050 | 6.130 | 1,088,724 | -0.22(-3.46%) |
Apr 13, 2006 | 6.210 | 6.490 | 6.210 | 6.350 | 942,433 | +0.09(+1.44%) |
Apr 12, 2006 | 6.240 | 6.400 | 6.200 | 6.260 | 939,470 | +0.02(+0.32%) |
Apr 11, 2006 | 6.500 | 6.510 | 6.160 | 6.240 | 1,226,098 | -0.21(-3.26%) |
Apr 10, 2006 | 6.700 | 6.800 | 6.410 | 6.450 | 1,328,346 | -0.26(-3.87%) |
Apr 07, 2006 | 6.580 | 6.850 | 6.570 | 6.710 | 1,804,921 | +0.19(+2.91%) |
Apr 06, 2006 | 6.410 | 6.620 | 6.410 | 6.520 | 959,030 | +0.11(+1.72%) |
Apr 05, 2006 | 6.390 | 6.520 | 6.340 | 6.410 | 830,042 | +0.00(+0.00%) |
Apr 04, 2006 | 6.600 | 6.750 | 6.360 | 6.410 | 1,623,802 | -0.16(-2.44%) |
Apr 03, 2006 | 6.440 | 6.790 | 6.370 | 6.570 | 2,017,448 | +0.20(+3.14%) |
Mar 31, 2006 | 6.480 | 6.550 | 6.270 | 6.370 | 1,425,975 | -0.02(-0.31%) |
Mar 30, 2006 | 6.510 | 6.650 | 6.330 | 6.390 | 1,849,553 | -0.12(-1.84%) |
Mar 29, 2006 | 6.580 | 6.750 | 6.400 | 6.510 | 2,129,434 | -0.04(-0.61%) |
Mar 28, 2006 | 6.830 | 6.890 | 6.530 | 6.550 | 1,873,788 | -0.28(-4.10%) |
Mar 27, 2006 | 6.600 | 6.950 | 6.550 | 6.830 | 2,475,265 | +0.24(+3.64%) |
Mar 24, 2006 | 6.400 | 6.750 | 6.390 | 6.590 | 3,776,754 | +0.26(+4.11%) |
Mar 23, 2006 | 6.200 | 6.690 | 6.200 | 6.330 | 4,885,200 | +0.34(+5.68%) |
Mar 22, 2006 | 5.660 | 6.010 | 5.600 | 5.990 | 995,600 | +0.33(+5.83%) |
Mar 21, 2006 | 5.700 | 5.870 | 5.640 | 5.660 | 940,708 | -0.07(-1.22%) |
Mar 20, 2006 | 5.850 | 5.880 | 5.690 | 5.730 | 609,484 | -0.08(-1.38%) |
Mar 17, 2006 | 5.660 | 5.830 | 5.590 | 5.810 | 1,567,899 | +0.19(+3.38%) |
Mar 16, 2006 | 5.520 | 5.720 | 5.500 | 5.620 | 2,091,364 | +0.16(+2.93%) |
Mar 15, 2006 | 5.420 | 5.510 | 5.350 | 5.460 | 795,883 | +0.03(+0.55%) |
Mar 14, 2006 | 5.500 | 5.500 | 5.400 | 5.430 | 627,111 | -0.06(-1.09%) |
Mar 13, 2006 | 5.560 | 5.630 | 5.430 | 5.490 | 684,836 | -0.01(-0.18%) |
Mar 10, 2006 | 5.440 | 5.580 | 5.320 | 5.500 | 552,962 | +0.11(+2.04%) |
Mar 09, 2006 | 5.520 | 5.540 | 5.390 | 5.390 | 622,368 | -0.14(-2.53%) |
Mar 08, 2006 | 5.360 | 5.590 | 5.350 | 5.530 | 776,551 | +0.03(+0.55%) |
Mar 07, 2006 | 5.530 | 5.590 | 5.270 | 5.500 | 998,507 | -0.06(-1.08%) |
Mar 06, 2006 | 5.710 | 5.820 | 5.560 | 5.560 | 1,016,830 | -0.11(-1.94%) |
Mar 03, 2006 | 5.700 | 5.750 | 5.570 | 5.670 | 816,645 | -0.06(-1.05%) |
Mar 02, 2006 | 5.850 | 5.920 | 5.720 | 5.730 | 651,222 | -0.09(-1.55%) |
Mar 01, 2006 | 5.770 | 5.860 | 5.660 | 5.820 | 653,002 | +0.05(+0.87%) |
Feb 28, 2006 | 5.850 | 5.930 | 5.710 | 5.770 | 969,336 | -0.08(-1.37%) |
Feb 27, 2006 | 5.930 | 6.020 | 5.840 | 5.850 | 734,056 | -0.02(-0.34%) |
Feb 24, 2006 | 5.940 | 5.940 | 5.800 | 5.870 | 717,090 | -0.04(-0.68%) |
Feb 23, 2006 | 5.830 | 5.940 | 5.760 | 5.910 | 738,146 | +0.04(+0.68%) |
Feb 22, 2006 | 5.570 | 5.890 | 5.560 | 5.870 | 877,762 | +0.23(+4.08%) |
Feb 21, 2006 | 5.830 | 5.840 | 5.580 | 5.640 | 515,875 | -0.15(-2.59%) |
Feb 17, 2006 | 5.790 | 5.850 | 5.750 | 5.790 | 603,210 | -0.01(-0.17%) |
Feb 16, 2006 | 5.720 | 5.860 | 5.640 | 5.800 | 514,500 | +0.07(+1.22%) |
Feb 15, 2006 | 5.740 | 5.760 | 5.650 | 5.730 | 716,905 | +0.03(+0.53%) |
Feb 14, 2006 | 5.750 | 5.810 | 5.640 | 5.700 | 902,218 | -0.04(-0.70%) |
Feb 13, 2006 | 6.000 | 6.090 | 5.570 | 5.740 | 2,398,157 | -0.30(-4.97%) |
Feb 10, 2006 | 6.180 | 6.290 | 5.850 | 6.040 | 1,541,388 | -0.18(-2.89%) |
Feb 09, 2006 | 5.990 | 6.420 | 5.920 | 6.220 | 2,409,885 | +0.28(+4.71%) |
Feb 08, 2006 | 6.000 | 6.070 | 5.850 | 5.940 | 798,950 | -0.04(-0.67%) |
Feb 07, 2006 | 6.020 | 6.050 | 5.760 | 5.980 | 1,266,161 | -0.04(-0.66%) |
Feb 06, 2006 | 6.030 | 6.130 | 5.940 | 6.020 | 1,529,240 | +0.17(+2.91%) |
Feb 03, 2006 | 6.000 | 6.000 | 5.810 | 5.850 | 904,332 | -0.15(-2.50%) |
Feb 02, 2006 | 5.630 | 6.050 | 5.600 | 6.000 | 2,743,551 | +0.40(+7.14%) |