Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.758 | 5.775 | 5.674 | 5.732 | 2,339,804 | -0.09(-1.57%) |
Apr 27, 2006 | 5.805 | 5.836 | 5.775 | 5.824 | 1,571,170 | -0.01(-0.24%) |
Apr 26, 2006 | 5.718 | 5.863 | 5.704 | 5.838 | 1,947,276 | +0.14(+2.52%) |
Apr 25, 2006 | 5.652 | 5.707 | 5.607 | 5.694 | 2,071,762 | +0.04(+0.75%) |
Apr 24, 2006 | 5.702 | 5.702 | 5.591 | 5.652 | 1,251,744 | -0.05(-0.96%) |
Apr 21, 2006 | 5.767 | 5.767 | 5.684 | 5.707 | 1,173,875 | -0.06(-1.05%) |
Apr 20, 2006 | 5.716 | 5.773 | 5.657 | 5.767 | 1,253,334 | +0.04(+0.73%) |
Apr 19, 2006 | 5.663 | 5.726 | 5.639 | 5.726 | 1,756,574 | +0.06(+1.13%) |
Apr 18, 2006 | 5.554 | 5.670 | 5.520 | 5.661 | 1,637,386 | +0.11(+1.95%) |
Apr 17, 2006 | 5.612 | 5.626 | 5.538 | 5.553 | 1,014,427 | -0.06(-1.06%) |
Apr 13, 2006 | 5.618 | 5.629 | 5.570 | 5.612 | 997,475 | -0.01(-0.10%) |
Apr 12, 2006 | 5.638 | 5.652 | 5.586 | 5.618 | 874,579 | -0.03(-0.48%) |
Apr 11, 2006 | 5.663 | 5.689 | 5.623 | 5.645 | 1,423,376 | -0.03(-0.45%) |
Apr 10, 2006 | 5.652 | 5.671 | 5.602 | 5.671 | 1,213,604 | +0.01(+0.17%) |
Apr 07, 2006 | 5.687 | 5.701 | 5.588 | 5.661 | 958,805 | -0.00(-0.03%) |
Apr 06, 2006 | 5.701 | 5.701 | 5.648 | 5.663 | 763,866 | -0.04(-0.66%) |
Apr 05, 2006 | 5.625 | 5.703 | 5.608 | 5.701 | 1,807,428 | +0.07(+1.24%) |
Apr 04, 2006 | 5.611 | 5.666 | 5.607 | 5.631 | 2,271,469 | +0.00(+0.05%) |
Apr 03, 2006 | 5.667 | 5.694 | 5.618 | 5.628 | 1,805,309 | -0.04(-0.68%) |
Mar 31, 2006 | 5.677 | 5.679 | 5.556 | 5.667 | 2,462,171 | -0.03(-0.58%) |
Mar 30, 2006 | 5.739 | 5.759 | 5.685 | 5.700 | 1,910,725 | -0.04(-0.69%) |
Mar 29, 2006 | 5.726 | 5.766 | 5.696 | 5.740 | 1,145,799 | +0.04(+0.66%) |
Mar 28, 2006 | 5.699 | 5.756 | 5.668 | 5.702 | 1,299,420 | +0.01(+0.13%) |
Mar 27, 2006 | 5.654 | 5.720 | 5.641 | 5.694 | 1,728,499 | +0.00(+0.07%) |
Mar 24, 2006 | 5.636 | 5.696 | 5.630 | 5.691 | 1,525,613 | +0.06(+0.99%) |
Mar 23, 2006 | 5.682 | 5.695 | 5.592 | 5.635 | 2,111,492 | -0.05(-0.83%) |
Mar 22, 2006 | 5.569 | 5.687 | 5.541 | 5.682 | 3,095,724 | +0.07(+1.28%) |
Mar 21, 2006 | 5.607 | 5.663 | 5.570 | 5.610 | 3,005,671 | +0.00(+0.07%) |
Mar 20, 2006 | 5.539 | 5.619 | 5.525 | 5.607 | 1,710,488 | +0.07(+1.18%) |
Mar 17, 2006 | 5.503 | 5.555 | 5.485 | 5.542 | 2,674,591 | +0.09(+1.59%) |
Mar 16, 2006 | 5.387 | 5.465 | 5.361 | 5.455 | 1,920,790 | +0.07(+1.35%) |
Mar 15, 2006 | 5.316 | 5.385 | 5.306 | 5.382 | 1,095,475 | +0.07(+1.24%) |
Mar 14, 2006 | 5.257 | 5.333 | 5.239 | 5.316 | 1,021,313 | +0.04(+0.84%) |
Mar 13, 2006 | 5.312 | 5.328 | 5.248 | 5.272 | 1,355,571 | -0.04(-0.69%) |
Mar 10, 2006 | 5.262 | 5.361 | 5.261 | 5.308 | 1,454,630 | +0.05(+0.88%) |
Mar 09, 2006 | 5.187 | 5.270 | 5.187 | 5.262 | 2,258,226 | +0.08(+1.46%) |
Mar 08, 2006 | 5.168 | 5.187 | 5.153 | 5.187 | 2,939,985 | +0.00(+0.05%) |
Mar 07, 2006 | 5.172 | 5.203 | 5.157 | 5.184 | 1,577,527 | +0.00(+0.07%) |
Mar 06, 2006 | 5.189 | 5.224 | 5.169 | 5.180 | 1,086,999 | -0.01(-0.18%) |
Mar 03, 2006 | 5.214 | 5.229 | 5.161 | 5.189 | 3,351,582 | -0.04(-0.69%) |
Mar 02, 2006 | 5.380 | 5.385 | 5.204 | 5.225 | 3,998,379 | -0.17(-3.22%) |
Mar 01, 2006 | 5.283 | 5.399 | 5.277 | 5.399 | 2,271,469 | +0.13(+2.56%) |
Feb 28, 2006 | 5.328 | 5.325 | 5.246 | 5.264 | 1,232,145 | -0.06(-1.20%) |
Feb 27, 2006 | 5.305 | 5.368 | 5.295 | 5.328 | 1,713,137 | +0.03(+0.53%) |
Feb 24, 2006 | 5.357 | 5.371 | 5.286 | 5.300 | 2,270,410 | -0.10(-1.82%) |
Feb 23, 2006 | 5.356 | 5.503 | 5.343 | 5.398 | 3,333,572 | +0.02(+0.37%) |
Feb 22, 2006 | 5.346 | 5.403 | 5.329 | 5.378 | 1,034,556 | +0.04(+0.78%) |
Feb 21, 2006 | 5.363 | 5.417 | 5.331 | 5.337 | 2,211,080 | -0.05(-0.88%) |
Feb 17, 2006 | 5.262 | 5.418 | 5.260 | 5.384 | 1,757,634 | +0.12(+2.31%) |
Feb 16, 2006 | 5.275 | 5.295 | 5.248 | 5.262 | 2,499,252 | -0.01(-0.14%) |
Feb 15, 2006 | 5.250 | 5.289 | 5.224 | 5.270 | 1,887,947 | +0.02(+0.40%) |
Feb 14, 2006 | 5.133 | 5.260 | 5.055 | 5.249 | 2,879,596 | +0.20(+3.96%) |
Feb 13, 2006 | 5.118 | 5.158 | 5.023 | 5.049 | 2,133,210 | -0.08(-1.58%) |
Feb 10, 2006 | 5.079 | 5.145 | 5.076 | 5.130 | 2,490,776 | +0.05(+1.02%) |
Feb 09, 2006 | 5.097 | 5.175 | 5.031 | 5.078 | 2,955,876 | -0.05(-1.01%) |
Feb 08, 2006 | 5.225 | 5.225 | 5.093 | 5.130 | 2,855,228 | -0.10(-1.82%) |
Feb 07, 2006 | 5.217 | 5.247 | 5.187 | 5.225 | 2,741,337 | +0.01(+0.11%) |
Feb 06, 2006 | 5.179 | 5.222 | 5.163 | 5.220 | 2,057,989 | +0.05(+0.97%) |
Feb 03, 2006 | 5.193 | 5.208 | 5.135 | 5.170 | 1,919,201 | -0.02(-0.45%) |
Feb 02, 2006 | 5.229 | 5.229 | 5.140 | 5.193 | 2,461,111 | -0.09(-1.73%) |