Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.268 | 6.310 | 6.188 | 6.290 | 1,775,200 | +0.04(+0.56%) |
Apr 27, 2006 | 6.423 | 6.675 | 6.190 | 6.255 | 10,269,152 | +0.04(+0.60%) |
Apr 26, 2006 | 6.188 | 6.232 | 5.890 | 6.218 | 2,319,788 | -0.03(-0.48%) |
Apr 25, 2006 | 5.875 | 6.300 | 5.845 | 6.247 | 3,087,984 | +0.37(+6.34%) |
Apr 24, 2006 | 5.803 | 5.920 | 5.723 | 5.875 | 1,689,976 | +0.05(+0.86%) |
Apr 21, 2006 | 5.582 | 5.867 | 5.558 | 5.825 | 3,310,268 | +0.26(+4.72%) |
Apr 20, 2006 | 5.428 | 5.577 | 5.348 | 5.562 | 893,544 | +0.11(+2.02%) |
Apr 19, 2006 | 5.393 | 5.455 | 5.295 | 5.452 | 1,067,824 | +0.05(+0.88%) |
Apr 18, 2006 | 5.162 | 5.423 | 5.150 | 5.405 | 1,567,808 | +0.24(+4.70%) |
Apr 17, 2006 | 5.130 | 5.200 | 5.060 | 5.162 | 906,568 | +0.07(+1.32%) |
Apr 13, 2006 | 5.107 | 5.263 | 5.065 | 5.095 | 1,692,040 | +0.02(+0.34%) |
Apr 12, 2006 | 4.825 | 5.160 | 4.790 | 5.077 | 1,948,500 | +0.25(+5.23%) |
Apr 11, 2006 | 4.968 | 4.987 | 4.777 | 4.825 | 692,276 | -0.14(-2.82%) |
Apr 10, 2006 | 4.928 | 4.985 | 4.750 | 4.965 | 1,286,176 | +0.04(+0.76%) |
Apr 07, 2006 | 5.035 | 5.070 | 4.825 | 4.928 | 1,707,436 | -0.13(-2.52%) |
Apr 06, 2006 | 5.000 | 5.100 | 4.947 | 5.055 | 1,208,132 | -0.10(-1.84%) |
Apr 05, 2006 | 5.185 | 5.268 | 5.100 | 5.150 | 766,308 | -0.00(-0.05%) |
Apr 04, 2006 | 5.277 | 5.362 | 5.145 | 5.152 | 2,128,512 | +0.01(+0.24%) |
Apr 03, 2006 | 5.103 | 5.215 | 5.032 | 5.140 | 977,556 | +0.07(+1.43%) |
Mar 31, 2006 | 5.080 | 5.125 | 5.015 | 5.067 | 1,562,948 | +0.00(+0.10%) |
Mar 30, 2006 | 5.147 | 5.175 | 4.916 | 5.062 | 2,454,620 | -0.09(-1.75%) |
Mar 29, 2006 | 5.280 | 5.350 | 5.110 | 5.152 | 2,681,476 | -0.11(-2.14%) |
Mar 28, 2006 | 5.487 | 5.500 | 5.088 | 5.265 | 5,880,356 | -0.04(-0.66%) |
Mar 27, 2006 | 5.495 | 5.925 | 5.160 | 5.300 | 21,127,720 | +0.35(+7.02%) |
Mar 24, 2006 | 4.825 | 4.973 | 4.720 | 4.952 | 789,492 | +0.14(+2.91%) |
Mar 23, 2006 | 4.670 | 4.855 | 4.662 | 4.812 | 443,600 | +0.15(+3.16%) |
Mar 22, 2006 | 4.638 | 4.825 | 4.625 | 4.665 | 910,800 | +0.04(+0.92%) |
Mar 21, 2006 | 4.645 | 4.755 | 4.500 | 4.622 | 654,144 | +0.01(+0.27%) |
Mar 20, 2006 | 4.835 | 4.850 | 4.577 | 4.610 | 618,528 | -0.21(-4.36%) |
Mar 17, 2006 | 5.035 | 5.062 | 4.800 | 4.820 | 566,596 | -0.19(-3.84%) |
Mar 16, 2006 | 5.228 | 5.228 | 5.000 | 5.013 | 1,051,692 | -0.19(-3.61%) |
Mar 15, 2006 | 4.897 | 5.223 | 4.897 | 5.200 | 1,863,172 | +0.32(+6.50%) |
Mar 14, 2006 | 4.688 | 4.912 | 4.688 | 4.883 | 539,792 | +0.21(+4.55%) |
Mar 13, 2006 | 4.668 | 4.710 | 4.600 | 4.670 | 669,688 | +0.03(+0.65%) |
Mar 10, 2006 | 4.572 | 4.665 | 4.565 | 4.640 | 446,928 | +0.05(+1.14%) |
Mar 09, 2006 | 4.545 | 4.657 | 4.525 | 4.588 | 989,444 | +0.06(+1.27%) |
Mar 08, 2006 | 4.460 | 4.543 | 4.440 | 4.530 | 1,956,228 | +0.07(+1.46%) |
Mar 07, 2006 | 4.500 | 4.505 | 4.433 | 4.465 | 361,860 | -0.05(-1.22%) |
Mar 06, 2006 | 4.537 | 4.585 | 4.425 | 4.520 | 456,328 | -0.03(-0.66%) |
Mar 03, 2006 | 4.700 | 4.710 | 4.475 | 4.550 | 450,368 | -0.18(-3.81%) |
Mar 02, 2006 | 4.510 | 4.765 | 4.510 | 4.730 | 1,091,660 | +0.18(+3.96%) |
Mar 01, 2006 | 4.360 | 4.625 | 4.298 | 4.550 | 1,683,564 | +0.19(+4.30%) |
Feb 28, 2006 | 4.247 | 4.375 | 4.070 | 4.362 | 527,184 | +0.12(+2.71%) |
Feb 27, 2006 | 4.250 | 4.268 | 4.147 | 4.247 | 354,652 | -0.00(-0.06%) |
Feb 24, 2006 | 4.282 | 4.282 | 4.152 | 4.250 | 388,820 | -0.01(-0.23%) |
Feb 23, 2006 | 4.350 | 4.500 | 4.237 | 4.260 | 482,420 | -0.07(-1.56%) |
Feb 22, 2006 | 4.260 | 4.537 | 4.257 | 4.327 | 198,900 | +0.08(+2.00%) |
Feb 21, 2006 | 4.340 | 4.350 | 4.237 | 4.242 | 144,108 | -0.08(-1.74%) |
Feb 17, 2006 | 4.338 | 4.388 | 4.220 | 4.317 | 1,794,452 | +0.00(+0.12%) |
Feb 16, 2006 | 4.308 | 4.375 | 4.225 | 4.312 | 274,400 | +0.00(+0.00%) |
Feb 15, 2006 | 4.355 | 4.412 | 4.272 | 4.312 | 377,944 | -0.06(-1.37%) |
Feb 14, 2006 | 4.410 | 4.440 | 4.338 | 4.372 | 105,516 | -0.04(-0.85%) |
Feb 13, 2006 | 4.500 | 4.548 | 4.395 | 4.410 | 203,676 | -0.08(-1.84%) |
Feb 10, 2006 | 4.430 | 4.520 | 4.287 | 4.492 | 480,076 | -0.01(-0.17%) |
Feb 09, 2006 | 4.500 | 4.657 | 4.485 | 4.500 | 653,344 | +0.00(+0.00%) |
Feb 08, 2006 | 4.457 | 4.525 | 4.402 | 4.500 | 492,744 | +0.04(+0.78%) |
Feb 07, 2006 | 4.500 | 4.525 | 4.463 | 4.465 | 632,268 | -0.04(-0.78%) |
Feb 06, 2006 | 4.500 | 4.575 | 4.475 | 4.500 | 546,256 | +0.03(+0.67%) |
Feb 03, 2006 | 4.495 | 4.585 | 4.365 | 4.470 | 954,304 | -0.03(-0.67%) |
Feb 02, 2006 | 4.603 | 4.688 | 4.338 | 4.500 | 870,696 | -0.10(-2.23%) |