Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.836 | 6.155 | 5.818 | 6.071 | 2,699,465 | +0.31(+5.37%) |
Apr 27, 2006 | 5.752 | 5.987 | 5.705 | 5.761 | 2,071,543 | -0.15(-2.54%) |
Apr 26, 2006 | 6.015 | 6.062 | 5.836 | 5.912 | 2,502,626 | -0.06(-0.94%) |
Apr 25, 2006 | 6.249 | 6.381 | 5.940 | 5.968 | 3,208,878 | -0.15(-2.45%) |
Apr 24, 2006 | 6.306 | 6.306 | 5.987 | 6.118 | 2,361,738 | -0.19(-2.98%) |
Apr 21, 2006 | 6.155 | 6.399 | 6.099 | 6.306 | 3,495,450 | +0.23(+3.86%) |
Apr 20, 2006 | 6.475 | 6.521 | 5.874 | 6.071 | 4,687,136 | -0.52(-7.83%) |
Apr 19, 2006 | 6.371 | 6.653 | 6.202 | 6.587 | 3,403,904 | +0.23(+3.69%) |
Apr 18, 2006 | 6.362 | 6.418 | 6.249 | 6.353 | 2,469,696 | +0.13(+2.11%) |
Apr 17, 2006 | 6.212 | 6.296 | 6.146 | 6.221 | 2,750,406 | +0.13(+2.16%) |
Apr 13, 2006 | 6.005 | 6.099 | 5.836 | 6.090 | 1,230,904 | +0.08(+1.41%) |
Apr 12, 2006 | 5.752 | 6.033 | 5.752 | 6.005 | 1,698,435 | +0.27(+4.75%) |
Apr 11, 2006 | 6.071 | 6.212 | 5.733 | 5.733 | 3,149,731 | -0.38(-6.14%) |
Apr 10, 2006 | 6.418 | 6.428 | 6.099 | 6.109 | 2,345,646 | -0.11(-1.81%) |
Apr 07, 2006 | 6.399 | 6.446 | 6.099 | 6.221 | 2,017,831 | -0.17(-2.64%) |
Apr 06, 2006 | 6.334 | 6.503 | 6.165 | 6.390 | 2,300,886 | +0.15(+2.41%) |
Apr 05, 2006 | 5.893 | 6.277 | 5.893 | 6.240 | 2,870,619 | +0.35(+5.89%) |
Apr 04, 2006 | 5.874 | 5.977 | 5.790 | 5.893 | 3,617,581 | -0.08(-1.41%) |
Apr 03, 2006 | 6.287 | 6.296 | 5.902 | 5.977 | 3,396,125 | -0.23(-3.63%) |
Mar 31, 2006 | 6.193 | 6.212 | 5.968 | 6.202 | 3,376,835 | -0.08(-1.34%) |
Mar 30, 2006 | 6.381 | 6.465 | 6.193 | 6.287 | 4,893,140 | +0.01(+0.15%) |
Mar 29, 2006 | 5.912 | 6.334 | 5.818 | 6.277 | 5,004,614 | +0.38(+6.36%) |
Mar 28, 2006 | 6.043 | 6.080 | 5.874 | 5.902 | 3,400,174 | -0.13(-2.18%) |
Mar 27, 2006 | 5.902 | 6.033 | 5.405 | 6.033 | 5,390,510 | +0.31(+5.41%) |
Mar 24, 2006 | 5.377 | 5.724 | 5.367 | 5.724 | 6,271,540 | +0.44(+8.35%) |
Mar 23, 2006 | 4.889 | 5.377 | 4.879 | 5.283 | 3,497,794 | +0.32(+6.43%) |
Mar 22, 2006 | 4.851 | 5.020 | 4.814 | 4.964 | 1,603,586 | +0.17(+3.52%) |
Mar 21, 2006 | 4.785 | 5.105 | 4.729 | 4.795 | 3,422,874 | +0.01(+0.20%) |
Mar 20, 2006 | 4.832 | 4.945 | 4.739 | 4.785 | 1,485,611 | -0.03(-0.58%) |
Mar 17, 2006 | 4.926 | 5.048 | 4.804 | 4.814 | 2,716,409 | -0.11(-2.29%) |
Mar 16, 2006 | 5.048 | 5.048 | 4.842 | 4.926 | 1,901,668 | -0.12(-2.42%) |
Mar 15, 2006 | 5.011 | 5.048 | 4.907 | 5.048 | 2,342,875 | +0.20(+4.06%) |
Mar 14, 2006 | 4.720 | 4.917 | 4.710 | 4.851 | 1,542,414 | +0.13(+2.78%) |
Mar 13, 2006 | 4.823 | 4.870 | 4.692 | 4.720 | 1,495,522 | -0.07(-1.37%) |
Mar 10, 2006 | 4.523 | 4.795 | 4.513 | 4.785 | 2,063,017 | +0.18(+3.87%) |
Mar 09, 2006 | 4.635 | 4.757 | 4.598 | 4.607 | 3,069,375 | +0.12(+2.72%) |
Mar 08, 2006 | 4.551 | 4.607 | 4.288 | 4.485 | 6,992,818 | -0.21(-4.40%) |
Mar 07, 2006 | 5.123 | 5.123 | 4.664 | 4.692 | 5,939,995 | -0.47(-9.09%) |
Mar 06, 2006 | 5.517 | 5.630 | 5.076 | 5.161 | 4,225,041 | -0.23(-4.18%) |
Mar 03, 2006 | 5.180 | 5.499 | 5.161 | 5.386 | 6,123,512 | +0.34(+6.69%) |
Mar 02, 2006 | 4.626 | 5.114 | 4.551 | 5.048 | 6,109,657 | +0.45(+9.80%) |
Mar 01, 2006 | 4.710 | 4.720 | 4.588 | 4.598 | 1,927,458 | -0.08(-1.61%) |
Feb 28, 2006 | 4.673 | 4.795 | 4.617 | 4.673 | 1,771,437 | +0.00(+0.00%) |
Feb 27, 2006 | 4.804 | 4.832 | 4.673 | 4.673 | 1,575,877 | -0.23(-4.60%) |
Feb 24, 2006 | 4.776 | 4.926 | 4.776 | 4.898 | 1,786,037 | +0.16(+3.37%) |
Feb 23, 2006 | 4.964 | 4.964 | 4.729 | 4.739 | 1,506,925 | -0.13(-2.70%) |
Feb 22, 2006 | 4.785 | 4.889 | 4.785 | 4.870 | 1,894,527 | +0.12(+2.57%) |
Feb 21, 2006 | 4.560 | 4.785 | 4.560 | 4.748 | 2,038,399 | +0.25(+5.64%) |
Feb 17, 2006 | 4.551 | 4.654 | 4.476 | 4.495 | 2,500,708 | +0.04(+0.84%) |
Feb 16, 2006 | 4.438 | 4.626 | 4.410 | 4.457 | 2,811,791 | +0.00(+0.00%) |
Feb 15, 2006 | 4.992 | 5.039 | 4.420 | 4.457 | 5,875,412 | -0.53(-10.71%) |
Feb 14, 2006 | 5.020 | 5.020 | 4.757 | 4.992 | 1,762,378 | +0.13(+2.70%) |
Feb 13, 2006 | 4.785 | 4.917 | 4.729 | 4.861 | 2,137,831 | -0.07(-1.33%) |
Feb 10, 2006 | 4.879 | 4.964 | 4.748 | 4.926 | 2,167,351 | +0.00(+0.00%) |
Feb 09, 2006 | 4.889 | 5.011 | 4.861 | 4.926 | 2,115,238 | +0.14(+2.94%) |
Feb 08, 2006 | 4.964 | 4.964 | 4.748 | 4.785 | 3,076,196 | +0.01(+0.20%) |
Feb 07, 2006 | 4.879 | 4.936 | 4.710 | 4.776 | 3,582,093 | -0.23(-4.68%) |
Feb 06, 2006 | 4.898 | 5.058 | 4.889 | 5.011 | 2,270,833 | +0.18(+3.69%) |
Feb 03, 2006 | 4.973 | 5.001 | 4.767 | 4.832 | 3,085,681 | -0.14(-2.83%) |
Feb 02, 2006 | 4.964 | 5.227 | 4.757 | 4.973 | 3,280,814 | +0.03(+0.57%) |