Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.716 | 5.716 | 5.610 | 5.632 | 3,002,956 | -0.19(-3.27%) |
Apr 27, 2006 | 5.613 | 5.856 | 5.607 | 5.823 | 3,520,940 | +0.30(+5.41%) |
Apr 26, 2006 | 5.608 | 5.645 | 5.500 | 5.524 | 1,460,287 | -0.08(-1.36%) |
Apr 25, 2006 | 5.552 | 5.658 | 5.520 | 5.600 | 3,355,614 | +0.00(+0.03%) |
Apr 24, 2006 | 5.640 | 5.645 | 5.554 | 5.599 | 1,266,748 | -0.05(-0.93%) |
Apr 21, 2006 | 5.720 | 5.733 | 5.630 | 5.651 | 1,208,066 | -0.05(-0.82%) |
Apr 20, 2006 | 5.688 | 5.746 | 5.674 | 5.698 | 956,973 | -0.01(-0.17%) |
Apr 19, 2006 | 5.627 | 5.721 | 5.627 | 5.708 | 1,392,012 | +0.09(+1.55%) |
Apr 18, 2006 | 5.513 | 5.630 | 5.510 | 5.621 | 1,067,003 | +0.12(+2.16%) |
Apr 17, 2006 | 5.511 | 5.597 | 5.486 | 5.502 | 1,312,453 | -0.02(-0.45%) |
Apr 13, 2006 | 5.495 | 5.538 | 5.459 | 5.527 | 1,726,615 | +0.03(+0.58%) |
Apr 12, 2006 | 5.485 | 5.556 | 5.476 | 5.495 | 973,336 | +0.02(+0.42%) |
Apr 11, 2006 | 5.506 | 5.506 | 5.433 | 5.472 | 1,412,890 | -0.00(-0.08%) |
Apr 10, 2006 | 5.508 | 5.508 | 5.451 | 5.476 | 630,270 | -0.01(-0.23%) |
Apr 07, 2006 | 5.518 | 5.573 | 5.478 | 5.489 | 1,285,369 | -0.02(-0.42%) |
Apr 06, 2006 | 5.425 | 5.532 | 5.424 | 5.512 | 1,648,183 | +0.07(+1.32%) |
Apr 05, 2006 | 5.472 | 5.476 | 5.423 | 5.440 | 1,020,170 | -0.03(-0.58%) |
Apr 04, 2006 | 5.448 | 5.536 | 5.432 | 5.472 | 996,471 | +0.04(+0.82%) |
Apr 03, 2006 | 5.423 | 5.512 | 5.420 | 5.428 | 822,681 | -0.06(-1.18%) |
Mar 31, 2006 | 5.506 | 5.514 | 5.451 | 5.492 | 911,833 | -0.01(-0.26%) |
Mar 30, 2006 | 5.547 | 5.596 | 5.481 | 5.506 | 732,965 | -0.00(-0.02%) |
Mar 29, 2006 | 5.422 | 5.509 | 5.410 | 5.507 | 1,030,890 | +0.09(+1.64%) |
Mar 28, 2006 | 5.490 | 5.490 | 5.400 | 5.419 | 841,865 | -0.06(-1.04%) |
Mar 27, 2006 | 5.494 | 5.503 | 5.463 | 5.475 | 568,767 | -0.02(-0.34%) |
Mar 24, 2006 | 5.540 | 5.560 | 5.466 | 5.494 | 567,638 | -0.03(-0.47%) |
Mar 23, 2006 | 5.485 | 5.576 | 5.472 | 5.520 | 879,106 | +0.02(+0.39%) |
Mar 22, 2006 | 5.459 | 5.510 | 5.430 | 5.498 | 1,822,538 | +0.04(+0.73%) |
Mar 21, 2006 | 5.512 | 5.554 | 5.426 | 5.459 | 1,003,242 | -0.06(-1.16%) |
Mar 20, 2006 | 5.525 | 5.548 | 5.484 | 5.522 | 590,208 | -0.02(-0.35%) |
Mar 17, 2006 | 5.560 | 5.576 | 5.507 | 5.542 | 1,289,883 | -0.02(-0.35%) |
Mar 16, 2006 | 5.503 | 5.616 | 5.494 | 5.561 | 882,492 | +0.09(+1.55%) |
Mar 15, 2006 | 5.393 | 5.493 | 5.393 | 5.476 | 1,113,271 | +0.03(+0.47%) |
Mar 14, 2006 | 5.376 | 5.477 | 5.374 | 5.451 | 888,134 | +0.06(+1.13%) |
Mar 13, 2006 | 5.450 | 5.467 | 5.384 | 5.389 | 744,814 | -0.02(-0.46%) |
Mar 10, 2006 | 5.351 | 5.461 | 5.317 | 5.414 | 990,828 | +0.06(+1.14%) |
Mar 09, 2006 | 5.365 | 5.427 | 5.322 | 5.353 | 839,044 | -0.01(-0.21%) |
Mar 08, 2006 | 5.343 | 5.388 | 5.257 | 5.365 | 1,421,354 | +0.02(+0.38%) |
Mar 07, 2006 | 5.370 | 5.379 | 5.298 | 5.344 | 1,857,521 | -0.03(-0.58%) |
Mar 06, 2006 | 5.432 | 5.443 | 5.352 | 5.375 | 435,603 | -0.07(-1.24%) |
Mar 03, 2006 | 5.437 | 5.479 | 5.429 | 5.443 | 729,015 | +0.01(+0.11%) |
Mar 02, 2006 | 5.485 | 5.485 | 5.416 | 5.436 | 1,269,570 | -0.05(-0.89%) |
Mar 01, 2006 | 5.455 | 5.514 | 5.445 | 5.485 | 1,703,480 | +0.10(+1.79%) |
Feb 28, 2006 | 5.474 | 5.451 | 5.373 | 5.389 | 1,430,946 | -0.09(-1.55%) |
Feb 27, 2006 | 5.440 | 5.508 | 5.440 | 5.474 | 1,108,757 | +0.05(+0.95%) |
Feb 24, 2006 | 5.543 | 5.552 | 5.337 | 5.422 | 3,452,666 | -0.12(-2.17%) |
Feb 23, 2006 | 5.494 | 5.558 | 5.418 | 5.543 | 1,495,271 | +0.04(+0.81%) |
Feb 22, 2006 | 5.512 | 5.532 | 5.480 | 5.498 | 1,473,829 | +0.03(+0.52%) |
Feb 21, 2006 | 5.560 | 5.561 | 5.419 | 5.470 | 1,612,636 | -0.07(-1.33%) |
Feb 17, 2006 | 5.529 | 5.561 | 5.406 | 5.544 | 1,939,338 | +0.06(+1.07%) |
Feb 16, 2006 | 5.447 | 5.497 | 5.436 | 5.485 | 1,798,275 | +0.06(+1.11%) |
Feb 15, 2006 | 5.339 | 5.447 | 5.332 | 5.425 | 1,546,054 | +0.09(+1.61%) |
Feb 14, 2006 | 5.290 | 5.358 | 5.287 | 5.339 | 3,599,372 | +0.05(+0.92%) |
Feb 13, 2006 | 5.272 | 5.295 | 5.206 | 5.290 | 1,487,936 | -0.02(-0.37%) |
Feb 10, 2006 | 5.292 | 5.319 | 5.177 | 5.310 | 2,830,858 | +0.02(+0.39%) |
Feb 09, 2006 | 5.219 | 5.311 | 5.209 | 5.289 | 3,534,482 | +0.07(+1.43%) |
Feb 08, 2006 | 5.228 | 5.248 | 5.155 | 5.215 | 4,631,955 | -0.03(-0.51%) |
Feb 07, 2006 | 5.062 | 5.290 | 4.977 | 5.241 | 7,079,686 | +0.18(+3.57%) |
Feb 06, 2006 | 5.009 | 5.061 | 5.005 | 5.061 | 2,332,059 | +0.06(+1.21%) |
Feb 03, 2006 | 5.029 | 5.029 | 4.980 | 5.000 | 1,935,388 | -0.04(-0.76%) |
Feb 02, 2006 | 5.108 | 5.124 | 4.992 | 5.039 | 2,193,817 | -0.07(-1.30%) |