Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 9.100 | 9.120 | 8.800 | 9.010 | 304,600 | +0.45(+5.26%) |
Apr 27, 2006 | 9.000 | 9.050 | 8.500 | 8.560 | 303,300 | -0.53(-5.83%) |
Apr 26, 2006 | 8.630 | 9.150 | 8.580 | 9.090 | 396,500 | +0.62(+7.37%) |
Apr 25, 2006 | 8.290 | 8.620 | 8.290 | 8.466 | 308,100 | +0.24(+2.87%) |
Apr 24, 2006 | 8.400 | 8.490 | 8.120 | 8.230 | 389,800 | +0.25(+3.13%) |
Apr 21, 2006 | 8.000 | 8.000 | 7.570 | 7.980 | 418,900 | +0.42(+5.56%) |
Apr 20, 2006 | 8.080 | 8.100 | 7.490 | 7.560 | 399,200 | -0.52(-6.44%) |
Apr 19, 2006 | 7.900 | 8.100 | 7.900 | 8.080 | 464,500 | +0.18(+2.28%) |
Apr 18, 2006 | 7.700 | 8.050 | 7.600 | 7.900 | 401,000 | +0.23(+3.00%) |
Apr 17, 2006 | 7.500 | 8.030 | 7.490 | 7.670 | 367,200 | +0.48(+6.68%) |
Apr 13, 2006 | 7.250 | 7.190 | 6.930 | 7.190 | 211,400 | -0.06(-0.83%) |
Apr 12, 2006 | 7.450 | 7.460 | 6.940 | 7.250 | 438,200 | -0.25(-3.33%) |
Apr 11, 2006 | 7.470 | 8.070 | 7.360 | 7.500 | 567,700 | -0.22(-2.85%) |
Apr 10, 2006 | 7.470 | 7.750 | 7.410 | 7.720 | 284,300 | +0.43(+5.90%) |
Apr 07, 2006 | 7.330 | 7.390 | 7.060 | 7.290 | 280,700 | -0.03(-0.41%) |
Apr 06, 2006 | 6.900 | 7.370 | 6.810 | 7.320 | 550,600 | +0.52(+7.65%) |
Apr 05, 2006 | 7.000 | 7.070 | 6.700 | 6.800 | 528,900 | +0.10(+1.49%) |
Apr 04, 2006 | 6.280 | 6.740 | 6.150 | 6.700 | 604,400 | +0.80(+13.56%) |
Apr 03, 2006 | 5.830 | 6.150 | 5.820 | 5.900 | 292,100 | +0.10(+1.72%) |
Mar 31, 2006 | 5.720 | 5.800 | 5.600 | 5.800 | 148,200 | +0.05(+0.87%) |
Mar 30, 2006 | 5.500 | 5.780 | 5.500 | 5.750 | 197,200 | +0.30(+5.50%) |
Mar 29, 2006 | 5.410 | 5.450 | 5.320 | 5.450 | 96,400 | +0.03(+0.55%) |
Mar 28, 2006 | 5.380 | 5.460 | 5.310 | 5.420 | 109,200 | -0.03(-0.55%) |
Mar 27, 2006 | 5.300 | 5.500 | 5.260 | 5.450 | 250,500 | +0.20(+3.81%) |
Mar 24, 2006 | 5.140 | 5.300 | 5.120 | 5.250 | 184,800 | +0.09(+1.74%) |
Mar 23, 2006 | 5.040 | 5.180 | 5.040 | 5.160 | 151,100 | +0.06(+1.18%) |
Mar 22, 2006 | 4.900 | 5.100 | 4.890 | 5.100 | 84,400 | +0.07(+1.39%) |
Mar 21, 2006 | 4.950 | 5.080 | 4.800 | 5.030 | 96,100 | +0.06(+1.21%) |
Mar 20, 2006 | 5.110 | 5.170 | 4.890 | 4.970 | 98,900 | -0.14(-2.74%) |
Mar 17, 2006 | 5.180 | 5.180 | 4.830 | 5.110 | 172,800 | +0.01(+0.20%) |
Mar 16, 2006 | 5.240 | 5.240 | 5.020 | 5.100 | 90,800 | -0.02(-0.39%) |
Mar 15, 2006 | 5.110 | 5.140 | 5.010 | 5.120 | 160,100 | +0.04(+0.79%) |
Mar 14, 2006 | 4.950 | 5.100 | 4.950 | 5.080 | 78,400 | +0.04(+0.79%) |
Mar 13, 2006 | 4.990 | 5.050 | 4.920 | 5.040 | 137,800 | +0.13(+2.65%) |
Mar 10, 2006 | 4.600 | 4.990 | 4.530 | 4.910 | 133,600 | +0.27(+5.82%) |
Mar 09, 2006 | 4.750 | 4.870 | 4.630 | 4.640 | 86,900 | -0.06(-1.28%) |
Mar 08, 2006 | 4.640 | 4.750 | 4.520 | 4.700 | 157,300 | -0.07(-1.47%) |
Mar 07, 2006 | 4.930 | 4.930 | 4.650 | 4.770 | 172,100 | -0.14(-2.85%) |
Mar 06, 2006 | 5.050 | 5.180 | 4.700 | 4.910 | 238,700 | -0.14(-2.77%) |
Mar 03, 2006 | 5.050 | 5.190 | 5.000 | 5.050 | 119,600 | -0.10(-1.94%) |
Mar 02, 2006 | 5.080 | 5.230 | 5.000 | 5.150 | 96,200 | +0.05(+0.98%) |
Mar 01, 2006 | 5.180 | 5.200 | 5.041 | 5.100 | 83,600 | -0.05(-0.97%) |
Feb 28, 2006 | 5.060 | 5.190 | 5.030 | 5.150 | 184,100 | +0.09(+1.78%) |
Feb 27, 2006 | 5.000 | 5.190 | 4.990 | 5.060 | 290,200 | -0.01(-0.20%) |
Feb 24, 2006 | 4.800 | 5.080 | 4.700 | 5.070 | 264,300 | +0.32(+6.74%) |
Feb 23, 2006 | 4.870 | 4.870 | 4.670 | 4.750 | 37,600 | -0.11(-2.26%) |
Feb 22, 2006 | 4.820 | 4.880 | 4.770 | 4.860 | 60,100 | +0.04(+0.83%) |
Feb 21, 2006 | 4.660 | 4.880 | 4.660 | 4.820 | 155,600 | +0.11(+2.34%) |
Feb 17, 2006 | 4.690 | 4.830 | 4.610 | 4.710 | 222,400 | +0.02(+0.43%) |
Feb 16, 2006 | 4.450 | 4.700 | 4.340 | 4.690 | 414,300 | +0.19(+4.22%) |
Feb 15, 2006 | 4.790 | 4.790 | 4.470 | 4.500 | 190,500 | -0.29(-6.05%) |
Feb 14, 2006 | 4.660 | 4.800 | 4.540 | 4.790 | 129,400 | +0.13(+2.79%) |
Feb 13, 2006 | 4.780 | 4.800 | 4.580 | 4.660 | 315,000 | -0.21(-4.31%) |
Feb 10, 2006 | 4.970 | 4.970 | 4.730 | 4.870 | 116,500 | -0.10(-2.01%) |
Feb 09, 2006 | 4.950 | 5.010 | 4.890 | 4.970 | 125,700 | +0.22(+4.63%) |
Feb 08, 2006 | 4.710 | 4.900 | 4.570 | 4.750 | 307,700 | -0.01(-0.21%) |
Feb 07, 2006 | 5.210 | 5.210 | 4.720 | 4.760 | 483,100 | -0.58(-10.86%) |
Feb 06, 2006 | 5.230 | 5.460 | 5.230 | 5.340 | 144,400 | +0.11(+2.10%) |
Feb 03, 2006 | 5.420 | 5.540 | 5.210 | 5.230 | 181,100 | -0.18(-3.33%) |
Feb 02, 2006 | 5.470 | 5.540 | 5.300 | 5.410 | 146,200 | -0.06(-1.10%) |