Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 6.303 | 6.560 | 6.256 | 6.536 | 1,527,166 | +0.25(+4.06%) |
Apr 27, 2006 | 6.352 | 6.470 | 6.119 | 6.282 | 2,162,602 | -0.07(-1.08%) |
Apr 26, 2006 | 6.610 | 6.723 | 6.256 | 6.350 | 3,282,242 | -0.26(-3.93%) |
Apr 25, 2006 | 6.704 | 6.976 | 6.397 | 6.610 | 3,186,079 | +0.06(+0.90%) |
Apr 24, 2006 | 6.881 | 6.881 | 6.492 | 6.551 | 3,988,423 | -0.33(-4.80%) |
Apr 21, 2006 | 6.798 | 6.901 | 6.680 | 6.881 | 3,053,061 | +0.25(+3.74%) |
Apr 20, 2006 | 6.350 | 6.657 | 6.343 | 6.633 | 3,133,126 | +0.29(+4.58%) |
Apr 19, 2006 | 6.182 | 6.348 | 6.050 | 6.343 | 2,037,209 | +0.27(+4.51%) |
Apr 18, 2006 | 5.781 | 6.076 | 5.812 | 6.069 | 2,482,439 | +0.29(+5.02%) |
Apr 17, 2006 | 5.713 | 5.783 | 5.635 | 5.779 | 1,477,178 | +0.13(+2.21%) |
Apr 13, 2006 | 5.458 | 5.665 | 5.368 | 5.654 | 1,458,962 | +0.20(+3.59%) |
Apr 12, 2006 | 5.427 | 5.500 | 5.325 | 5.458 | 1,286,971 | +0.14(+2.57%) |
Apr 11, 2006 | 5.550 | 5.642 | 5.290 | 5.321 | 1,421,259 | -0.26(-4.65%) |
Apr 10, 2006 | 5.429 | 5.602 | 5.429 | 5.580 | 1,314,506 | +0.15(+2.78%) |
Apr 07, 2006 | 5.630 | 5.741 | 5.401 | 5.429 | 1,512,762 | -0.23(-4.13%) |
Apr 06, 2006 | 5.743 | 5.800 | 5.613 | 5.663 | 1,296,290 | -0.07(-1.19%) |
Apr 05, 2006 | 5.498 | 5.750 | 5.460 | 5.731 | 1,763,548 | +0.24(+4.43%) |
Apr 04, 2006 | 5.444 | 5.500 | 5.328 | 5.488 | 1,134,889 | +0.08(+1.57%) |
Apr 03, 2006 | 5.526 | 5.604 | 5.399 | 5.403 | 1,320,013 | +0.01(+0.18%) |
Mar 31, 2006 | 5.420 | 5.420 | 5.217 | 5.394 | 1,661,031 | -0.03(-0.52%) |
Mar 30, 2006 | 5.460 | 5.526 | 5.384 | 5.422 | 1,631,377 | -0.03(-0.48%) |
Mar 29, 2006 | 5.413 | 5.460 | 5.309 | 5.448 | 1,405,585 | +0.07(+1.32%) |
Mar 28, 2006 | 5.229 | 5.406 | 5.210 | 5.377 | 2,135,914 | +0.18(+3.50%) |
Mar 27, 2006 | 5.099 | 5.212 | 5.007 | 5.196 | 1,211,989 | +0.10(+1.90%) |
Mar 24, 2006 | 4.993 | 5.127 | 4.978 | 5.099 | 1,378,473 | +0.08(+1.69%) |
Mar 23, 2006 | 4.910 | 5.016 | 4.827 | 5.014 | 1,408,127 | +0.20(+4.17%) |
Mar 22, 2006 | 4.714 | 4.893 | 4.662 | 4.813 | 1,155,647 | +0.16(+3.40%) |
Mar 21, 2006 | 4.927 | 4.927 | 4.631 | 4.655 | 2,440,076 | -0.33(-6.63%) |
Mar 20, 2006 | 4.983 | 5.059 | 4.901 | 4.986 | 2,244,362 | +0.04(+0.72%) |
Mar 17, 2006 | 5.056 | 5.075 | 4.816 | 4.950 | 1,799,980 | -0.11(-2.10%) |
Mar 16, 2006 | 5.007 | 5.118 | 4.893 | 5.056 | 1,551,312 | +0.11(+2.19%) |
Mar 15, 2006 | 4.868 | 4.981 | 4.846 | 4.948 | 1,296,290 | +0.08(+1.70%) |
Mar 14, 2006 | 4.945 | 4.969 | 4.813 | 4.865 | 1,684,330 | +0.03(+0.68%) |
Mar 13, 2006 | 4.693 | 4.863 | 4.693 | 4.832 | 1,857,169 | +0.12(+2.56%) |
Mar 10, 2006 | 4.622 | 4.790 | 4.521 | 4.712 | 1,570,799 | +0.05(+1.11%) |
Mar 09, 2006 | 4.551 | 4.681 | 4.537 | 4.660 | 2,178,700 | +0.17(+3.73%) |
Mar 08, 2006 | 4.745 | 4.771 | 4.367 | 4.492 | 4,885,236 | -0.31(-6.49%) |
Mar 07, 2006 | 5.028 | 5.063 | 4.768 | 4.804 | 1,988,493 | -0.25(-4.95%) |
Mar 06, 2006 | 5.144 | 5.373 | 5.014 | 5.054 | 1,647,475 | -0.32(-5.89%) |
Mar 03, 2006 | 5.377 | 5.469 | 5.314 | 5.370 | 1,391,606 | -0.07(-1.22%) |
Mar 02, 2006 | 5.311 | 5.507 | 5.283 | 5.436 | 2,000,354 | +0.15(+2.90%) |
Mar 01, 2006 | 5.106 | 5.297 | 5.094 | 5.283 | 1,825,397 | +0.28(+5.62%) |
Feb 28, 2006 | 5.330 | 5.278 | 4.983 | 5.002 | 3,561,834 | -0.33(-6.16%) |
Feb 27, 2006 | 5.514 | 5.571 | 5.283 | 5.330 | 2,035,091 | -0.18(-3.30%) |
Feb 24, 2006 | 5.495 | 5.590 | 5.481 | 5.512 | 2,043,564 | +0.04(+0.73%) |
Feb 23, 2006 | 5.517 | 5.545 | 5.401 | 5.472 | 1,994,847 | -0.07(-1.28%) |
Feb 22, 2006 | 5.446 | 5.547 | 5.342 | 5.543 | 2,303,246 | +0.05(+0.99%) |
Feb 21, 2006 | 5.783 | 5.798 | 5.441 | 5.488 | 3,841,849 | +0.19(+3.61%) |
Feb 17, 2006 | 5.418 | 5.474 | 5.134 | 5.297 | 4,009,181 | -0.02(-0.36%) |
Feb 16, 2006 | 5.217 | 5.401 | 5.217 | 5.316 | 3,617,752 | +0.10(+1.90%) |
Feb 15, 2006 | 5.901 | 6.055 | 5.101 | 5.217 | 8,716,920 | -1.25(-19.34%) |
Feb 14, 2006 | 6.565 | 6.713 | 6.385 | 6.468 | 1,893,601 | -0.14(-2.14%) |
Feb 13, 2006 | 6.662 | 6.780 | 6.447 | 6.610 | 1,628,835 | -0.05(-0.74%) |
Feb 10, 2006 | 6.536 | 6.728 | 6.310 | 6.659 | 2,709,925 | +0.02(+0.28%) |
Feb 09, 2006 | 6.841 | 7.082 | 6.617 | 6.640 | 1,392,029 | -0.14(-2.09%) |
Feb 08, 2006 | 6.876 | 6.876 | 6.381 | 6.782 | 3,071,700 | -0.16(-2.28%) |
Feb 07, 2006 | 7.256 | 7.294 | 6.891 | 6.940 | 1,905,462 | -0.38(-5.13%) |
Feb 06, 2006 | 6.966 | 7.389 | 6.954 | 7.315 | 2,676,882 | +0.09(+1.21%) |
Feb 03, 2006 | 7.264 | 7.353 | 6.865 | 7.228 | 2,481,168 | +0.08(+1.06%) |
Feb 02, 2006 | 7.570 | 7.636 | 6.954 | 7.153 | 4,233,279 | -0.42(-5.52%) |