Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.068 | 6.068 | 5.504 | 5.504 | 43,156 | -0.35(-6.02%) |
Apr 27, 2006 | 5.640 | 6.059 | 5.640 | 5.856 | 15,831 | +0.17(+2.98%) |
Apr 26, 2006 | 5.598 | 6.091 | 5.456 | 5.687 | 21,977 | +0.04(+0.75%) |
Apr 25, 2006 | 5.983 | 5.983 | 5.546 | 5.645 | 20,417 | +0.00(+0.00%) |
Apr 24, 2006 | 5.645 | 5.713 | 5.569 | 5.645 | 1,001 | +0.04(+0.67%) |
Apr 21, 2006 | 5.598 | 5.651 | 5.598 | 5.607 | 9,205 | -0.01(-0.25%) |
Apr 20, 2006 | 5.607 | 5.621 | 5.456 | 5.621 | 15,432 | -0.16(-2.79%) |
Apr 19, 2006 | 5.880 | 5.903 | 5.739 | 5.782 | 4,353 | +0.14(+2.44%) |
Apr 18, 2006 | 5.649 | 5.833 | 5.640 | 5.645 | 37,645 | -0.24(-4.00%) |
Apr 17, 2006 | 5.645 | 5.880 | 5.607 | 5.880 | 16,507 | +0.24(+4.17%) |
Apr 13, 2006 | 5.638 | 5.692 | 5.574 | 5.645 | 22,638 | +0.01(+0.12%) |
Apr 12, 2006 | 5.640 | 5.640 | 5.598 | 5.638 | 1,498 | -0.01(-0.12%) |
Apr 11, 2006 | 5.805 | 5.805 | 5.645 | 5.645 | 10,942 | -0.08(-1.32%) |
Apr 10, 2006 | 5.725 | 5.762 | 5.720 | 5.720 | 3,932 | -0.03(-0.49%) |
Apr 07, 2006 | 5.607 | 5.807 | 5.607 | 5.748 | 2,697 | +0.10(+1.83%) |
Apr 06, 2006 | 5.598 | 5.645 | 5.598 | 5.645 | 21,550 | -0.02(-0.41%) |
Apr 05, 2006 | 5.866 | 5.968 | 5.640 | 5.668 | 15,251 | -0.20(-3.37%) |
Apr 04, 2006 | 5.656 | 5.918 | 5.640 | 5.866 | 18,006 | +0.22(+3.92%) |
Apr 03, 2006 | 5.645 | 5.993 | 5.645 | 5.645 | 23,729 | +0.00(+0.00%) |
Mar 31, 2006 | 5.386 | 5.880 | 5.259 | 5.645 | 24,507 | +0.24(+4.44%) |
Mar 30, 2006 | 4.986 | 5.409 | 4.986 | 5.405 | 46,366 | +0.37(+7.38%) |
Mar 29, 2006 | 5.024 | 5.165 | 4.892 | 5.033 | 8,118 | -0.02(-0.47%) |
Mar 28, 2006 | 4.934 | 5.263 | 4.878 | 5.057 | 14,715 | +0.01(+0.15%) |
Mar 27, 2006 | 5.401 | 5.401 | 5.010 | 5.049 | 15,563 | -0.17(-3.30%) |
Mar 24, 2006 | 5.278 | 5.315 | 5.104 | 5.221 | 41,706 | +0.11(+2.21%) |
Mar 23, 2006 | 5.250 | 5.278 | 5.080 | 5.108 | 25,936 | -0.09(-1.81%) |
Mar 22, 2006 | 5.174 | 5.202 | 5.118 | 5.202 | 8,291 | +0.08(+1.47%) |
Mar 21, 2006 | 5.174 | 5.292 | 5.104 | 5.127 | 43,883 | -0.04(-0.73%) |
Mar 20, 2006 | 5.097 | 5.315 | 5.097 | 5.165 | 20,814 | -0.04(-0.76%) |
Mar 17, 2006 | 5.108 | 5.204 | 5.081 | 5.204 | 14,690 | +0.22(+4.38%) |
Mar 16, 2006 | 4.892 | 5.268 | 4.892 | 4.986 | 26,886 | +0.13(+2.71%) |
Mar 15, 2006 | 4.821 | 5.456 | 4.821 | 4.854 | 103,300 | +0.03(+0.68%) |
Mar 14, 2006 | 5.038 | 5.038 | 4.821 | 4.821 | 45,330 | -0.12(-2.38%) |
Mar 13, 2006 | 4.868 | 5.022 | 4.821 | 4.939 | 19,282 | -0.08(-1.50%) |
Mar 10, 2006 | 5.104 | 5.221 | 5.010 | 5.014 | 37,951 | +0.03(+0.57%) |
Mar 09, 2006 | 4.963 | 4.986 | 4.963 | 4.986 | 3,826 | +0.10(+2.02%) |
Mar 08, 2006 | 4.798 | 5.010 | 4.798 | 4.887 | 22,981 | -0.15(-2.90%) |
Mar 07, 2006 | 4.949 | 5.104 | 4.943 | 5.033 | 36,470 | -0.06(-1.20%) |
Mar 06, 2006 | 4.798 | 5.160 | 4.798 | 5.094 | 17,989 | +0.03(+0.56%) |
Mar 03, 2006 | 5.033 | 5.174 | 4.939 | 5.066 | 19,981 | +0.13(+2.57%) |
Mar 02, 2006 | 4.732 | 4.939 | 4.718 | 4.939 | 86,913 | +0.26(+5.53%) |
Mar 01, 2006 | 4.666 | 4.765 | 4.497 | 4.680 | 288,363 | +0.17(+3.75%) |
Feb 28, 2006 | 4.088 | 4.704 | 4.351 | 4.511 | 543,592 | +0.42(+10.36%) |
Feb 27, 2006 | 4.041 | 4.139 | 4.041 | 4.088 | 38,615 | -0.03(-0.69%) |
Feb 24, 2006 | 4.233 | 4.233 | 4.116 | 4.116 | 6,056 | -0.12(-2.78%) |
Feb 23, 2006 | 4.200 | 4.233 | 3.932 | 4.233 | 47,875 | -0.02(-0.35%) |
Feb 22, 2006 | 4.290 | 4.290 | 4.219 | 4.249 | 45,770 | +0.03(+0.69%) |
Feb 21, 2006 | 4.638 | 4.638 | 4.219 | 4.219 | 24,173 | -0.18(-4.06%) |
Feb 17, 2006 | 4.450 | 4.450 | 4.398 | 4.398 | 42,403 | +0.00(+0.00%) |
Feb 16, 2006 | 4.375 | 4.398 | 4.346 | 4.398 | 1,913 | +0.03(+0.64%) |
Feb 15, 2006 | 4.257 | 4.370 | 4.257 | 4.370 | 71,256 | +0.11(+2.54%) |
Feb 14, 2006 | 4.426 | 4.426 | 4.262 | 4.262 | 49,508 | -0.16(-3.62%) |
Feb 13, 2006 | 4.445 | 4.455 | 4.375 | 4.422 | 78,707 | -0.07(-1.57%) |
Feb 10, 2006 | 4.596 | 4.614 | 4.492 | 4.492 | 21,227 | -0.16(-3.54%) |
Feb 09, 2006 | 4.727 | 4.727 | 4.596 | 4.657 | 146,996 | -0.03(-0.60%) |
Feb 08, 2006 | 4.704 | 4.704 | 4.685 | 4.685 | 4,090 | -0.02(-0.50%) |
Feb 07, 2006 | 4.784 | 4.892 | 4.709 | 4.709 | 34,624 | -0.01(-0.20%) |
Feb 06, 2006 | 4.883 | 4.892 | 4.709 | 4.718 | 2,861 | -0.13(-2.62%) |
Feb 03, 2006 | 4.793 | 4.845 | 4.774 | 4.845 | 8,416 | +0.05(+1.08%) |
Feb 02, 2006 | 4.676 | 4.793 | 4.676 | 4.793 | 81,828 | +0.07(+1.39%) |