Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.070 | 6.070 | 5.506 | 5.506 | 43,138 | -0.35(-6.02%) |
Apr 27, 2006 | 5.642 | 6.061 | 5.642 | 5.859 | 15,825 | +0.17(+2.98%) |
Apr 26, 2006 | 5.600 | 6.094 | 5.459 | 5.689 | 21,968 | +0.04(+0.75%) |
Apr 25, 2006 | 5.986 | 5.986 | 5.548 | 5.647 | 20,409 | +0.00(+0.00%) |
Apr 24, 2006 | 5.647 | 5.716 | 5.572 | 5.647 | 1,000 | +0.04(+0.67%) |
Apr 21, 2006 | 5.600 | 5.653 | 5.600 | 5.609 | 9,201 | -0.01(-0.25%) |
Apr 20, 2006 | 5.609 | 5.623 | 5.458 | 5.623 | 15,425 | -0.16(-2.79%) |
Apr 19, 2006 | 5.882 | 5.906 | 5.741 | 5.785 | 4,352 | +0.14(+2.44%) |
Apr 18, 2006 | 5.652 | 5.835 | 5.642 | 5.647 | 37,630 | -0.24(-4.00%) |
Apr 17, 2006 | 5.647 | 5.882 | 5.609 | 5.882 | 16,501 | +0.24(+4.17%) |
Apr 13, 2006 | 5.640 | 5.694 | 5.576 | 5.647 | 22,629 | +0.01(+0.12%) |
Apr 12, 2006 | 5.642 | 5.642 | 5.600 | 5.640 | 1,498 | -0.01(-0.12%) |
Apr 11, 2006 | 5.807 | 5.807 | 5.647 | 5.647 | 10,937 | -0.08(-1.32%) |
Apr 10, 2006 | 5.727 | 5.765 | 5.722 | 5.722 | 3,931 | -0.03(-0.49%) |
Apr 07, 2006 | 5.609 | 5.809 | 5.609 | 5.750 | 2,696 | +0.10(+1.83%) |
Apr 06, 2006 | 5.600 | 5.647 | 5.600 | 5.647 | 21,541 | -0.02(-0.41%) |
Apr 05, 2006 | 5.868 | 5.971 | 5.642 | 5.670 | 15,245 | -0.20(-3.37%) |
Apr 04, 2006 | 5.658 | 5.921 | 5.642 | 5.868 | 17,999 | +0.22(+3.92%) |
Apr 03, 2006 | 5.647 | 5.995 | 5.647 | 5.647 | 23,720 | +0.00(+0.00%) |
Mar 31, 2006 | 5.388 | 5.882 | 5.261 | 5.647 | 24,497 | +0.24(+4.44%) |
Mar 30, 2006 | 4.988 | 5.412 | 4.988 | 5.407 | 46,347 | +0.37(+7.38%) |
Mar 29, 2006 | 5.026 | 5.167 | 4.894 | 5.035 | 8,115 | -0.02(-0.47%) |
Mar 28, 2006 | 4.936 | 5.265 | 4.880 | 5.059 | 14,709 | +0.01(+0.15%) |
Mar 27, 2006 | 5.403 | 5.403 | 5.012 | 5.051 | 15,557 | -0.17(-3.30%) |
Mar 24, 2006 | 5.280 | 5.317 | 5.106 | 5.223 | 41,689 | +0.11(+2.21%) |
Mar 23, 2006 | 5.252 | 5.280 | 5.082 | 5.110 | 25,925 | -0.09(-1.81%) |
Mar 22, 2006 | 5.176 | 5.205 | 5.120 | 5.205 | 8,287 | +0.08(+1.47%) |
Mar 21, 2006 | 5.176 | 5.294 | 5.106 | 5.129 | 43,865 | -0.04(-0.73%) |
Mar 20, 2006 | 5.099 | 5.317 | 5.099 | 5.167 | 20,806 | -0.04(-0.76%) |
Mar 17, 2006 | 5.110 | 5.206 | 5.083 | 5.206 | 14,684 | +0.22(+4.38%) |
Mar 16, 2006 | 4.894 | 5.270 | 4.894 | 4.988 | 26,875 | +0.13(+2.71%) |
Mar 15, 2006 | 4.823 | 5.459 | 4.823 | 4.856 | 103,259 | +0.03(+0.68%) |
Mar 14, 2006 | 5.040 | 5.040 | 4.823 | 4.823 | 45,312 | -0.12(-2.38%) |
Mar 13, 2006 | 4.870 | 5.024 | 4.823 | 4.941 | 19,274 | -0.08(-1.50%) |
Mar 10, 2006 | 5.106 | 5.223 | 5.012 | 5.016 | 37,936 | +0.03(+0.57%) |
Mar 09, 2006 | 4.965 | 4.988 | 4.965 | 4.988 | 3,825 | +0.10(+2.02%) |
Mar 08, 2006 | 4.800 | 5.012 | 4.800 | 4.889 | 22,972 | -0.15(-2.90%) |
Mar 07, 2006 | 4.950 | 5.106 | 4.945 | 5.035 | 36,455 | -0.06(-1.20%) |
Mar 06, 2006 | 4.800 | 5.162 | 4.800 | 5.096 | 17,982 | +0.03(+0.56%) |
Mar 03, 2006 | 5.035 | 5.176 | 4.941 | 5.068 | 19,973 | +0.13(+2.57%) |
Mar 02, 2006 | 4.734 | 4.941 | 4.720 | 4.941 | 86,879 | +0.26(+5.53%) |
Mar 01, 2006 | 4.668 | 4.767 | 4.499 | 4.682 | 288,248 | +0.17(+3.75%) |
Feb 28, 2006 | 4.089 | 4.706 | 4.353 | 4.513 | 543,376 | +0.42(+10.36%) |
Feb 27, 2006 | 4.042 | 4.141 | 4.042 | 4.089 | 38,599 | -0.03(-0.69%) |
Feb 24, 2006 | 4.235 | 4.235 | 4.118 | 4.118 | 6,054 | -0.12(-2.78%) |
Feb 23, 2006 | 4.201 | 4.235 | 3.934 | 4.235 | 47,856 | -0.02(-0.35%) |
Feb 22, 2006 | 4.292 | 4.292 | 4.221 | 4.250 | 45,752 | +0.03(+0.69%) |
Feb 21, 2006 | 4.640 | 4.640 | 4.221 | 4.221 | 24,164 | -0.18(-4.06%) |
Feb 17, 2006 | 4.452 | 4.452 | 4.400 | 4.400 | 42,386 | +0.00(+0.00%) |
Feb 16, 2006 | 4.376 | 4.400 | 4.348 | 4.400 | 1,912 | +0.03(+0.64%) |
Feb 15, 2006 | 4.259 | 4.372 | 4.259 | 4.372 | 71,228 | +0.11(+2.54%) |
Feb 14, 2006 | 4.428 | 4.428 | 4.263 | 4.263 | 49,488 | -0.16(-3.62%) |
Feb 13, 2006 | 4.447 | 4.456 | 4.376 | 4.423 | 78,676 | -0.07(-1.57%) |
Feb 10, 2006 | 4.598 | 4.616 | 4.494 | 4.494 | 21,218 | -0.16(-3.54%) |
Feb 09, 2006 | 4.729 | 4.729 | 4.598 | 4.659 | 146,937 | -0.03(-0.60%) |
Feb 08, 2006 | 4.706 | 4.706 | 4.687 | 4.687 | 4,088 | -0.02(-0.50%) |
Feb 07, 2006 | 4.786 | 4.894 | 4.710 | 4.710 | 34,611 | -0.01(-0.20%) |
Feb 06, 2006 | 4.885 | 4.894 | 4.710 | 4.720 | 2,860 | -0.13(-2.62%) |
Feb 03, 2006 | 4.795 | 4.847 | 4.776 | 4.847 | 8,413 | +0.05(+1.08%) |
Feb 02, 2006 | 4.677 | 4.795 | 4.677 | 4.795 | 81,796 | +0.07(+1.39%) |