Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.009 | 5.009 | 4.960 | 4.960 | 1,981 | -0.04(-0.86%) |
Apr 27, 2006 | 4.846 | 5.044 | 4.846 | 5.003 | 21,074 | +0.14(+2.82%) |
Apr 26, 2006 | 4.886 | 4.901 | 4.846 | 4.866 | 10,096 | -0.04(-0.90%) |
Apr 25, 2006 | 4.947 | 4.959 | 4.854 | 4.910 | 18,362 | +0.08(+1.76%) |
Apr 24, 2006 | 4.825 | 4.825 | 4.825 | 4.825 | 1,238 | -0.05(-0.99%) |
Apr 21, 2006 | 4.825 | 4.878 | 4.825 | 4.874 | 4,965 | +0.05(+1.00%) |
Apr 20, 2006 | 4.825 | 4.825 | 4.825 | 4.825 | 0 | +0.00(+0.00%) |
Apr 19, 2006 | 4.830 | 4.830 | 4.825 | 4.825 | 4,187 | -0.09(-1.81%) |
Apr 18, 2006 | 4.902 | 4.914 | 4.902 | 4.914 | 1,040 | +0.04(+0.74%) |
Apr 17, 2006 | 4.834 | 4.991 | 4.813 | 4.878 | 1,716 | +0.10(+2.20%) |
Apr 13, 2006 | 4.773 | 4.773 | 4.773 | 4.773 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 4.648 | 4.773 | 4.648 | 4.773 | 1,981 | -0.07(-1.50%) |
Apr 11, 2006 | 4.830 | 4.883 | 4.773 | 4.846 | 9,658 | -0.09(-1.88%) |
Apr 10, 2006 | 4.926 | 4.939 | 4.922 | 4.939 | 3,219 | +0.09(+1.92%) |
Apr 07, 2006 | 4.761 | 4.846 | 4.761 | 4.846 | 3,962 | +0.02(+0.42%) |
Apr 06, 2006 | 4.939 | 5.048 | 4.825 | 4.825 | 4,564 | +0.02(+0.42%) |
Apr 05, 2006 | 4.616 | 4.805 | 4.616 | 4.805 | 2,233 | +0.03(+0.68%) |
Apr 04, 2006 | 4.769 | 4.773 | 4.769 | 4.773 | 2,971 | -0.13(-2.72%) |
Apr 03, 2006 | 4.926 | 4.939 | 4.902 | 4.906 | 3,962 | +0.11(+2.36%) |
Mar 31, 2006 | 4.809 | 4.850 | 4.789 | 4.793 | 17,496 | +0.04(+0.94%) |
Mar 30, 2006 | 4.652 | 4.955 | 4.652 | 4.749 | 20,306 | +0.15(+3.16%) |
Mar 29, 2006 | 4.603 | 4.603 | 4.563 | 4.603 | 3,677 | +0.10(+2.15%) |
Mar 28, 2006 | 4.506 | 4.506 | 4.506 | 4.506 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 4.547 | 4.571 | 4.506 | 4.506 | 1,490 | -0.02(-0.36%) |
Mar 24, 2006 | 4.523 | 4.523 | 4.523 | 4.523 | 247 | -0.02(-0.44%) |
Mar 23, 2006 | 4.543 | 4.543 | 4.543 | 4.543 | 495 | -0.10(-2.09%) |
Mar 22, 2006 | 4.640 | 4.640 | 4.640 | 4.640 | 495 | +0.14(+3.05%) |
Mar 21, 2006 | 4.502 | 4.502 | 4.502 | 4.502 | 284 | +0.00(+0.00%) |
Mar 20, 2006 | 4.554 | 4.652 | 4.502 | 4.502 | 3,281 | -0.10(-2.28%) |
Mar 17, 2006 | 4.607 | 4.607 | 4.607 | 4.607 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 4.644 | 4.648 | 4.607 | 4.607 | 3,467 | +0.02(+0.35%) |
Mar 15, 2006 | 4.494 | 4.591 | 4.494 | 4.591 | 1,733 | +0.11(+2.55%) |
Mar 14, 2006 | 4.450 | 4.477 | 4.450 | 4.477 | 2,971 | -0.04(-0.92%) |
Mar 13, 2006 | 4.434 | 4.652 | 4.434 | 4.519 | 5,027 | +0.09(+2.10%) |
Mar 10, 2006 | 4.442 | 4.442 | 4.325 | 4.426 | 1,040 | +0.06(+1.48%) |
Mar 09, 2006 | 4.377 | 4.377 | 4.361 | 4.361 | 1,768 | -0.08(-1.82%) |
Mar 08, 2006 | 4.644 | 4.644 | 4.442 | 4.442 | 14,115 | -0.05(-1.19%) |
Mar 07, 2006 | 4.644 | 4.644 | 4.495 | 4.495 | 5,349 | -0.15(-3.20%) |
Mar 06, 2006 | 4.446 | 4.644 | 4.446 | 4.644 | 1,233 | +0.20(+4.55%) |
Mar 03, 2006 | 4.446 | 4.446 | 4.442 | 4.442 | 2,558 | +0.00(+0.00%) |
Mar 02, 2006 | 4.442 | 4.442 | 4.442 | 4.442 | 1,238 | -0.05(-1.08%) |
Mar 01, 2006 | 4.551 | 4.721 | 4.490 | 4.490 | 15,896 | +0.17(+4.02%) |
Feb 28, 2006 | 4.317 | 4.317 | 4.317 | 4.317 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 4.127 | 4.354 | 4.127 | 4.317 | 27,830 | -0.11(-2.46%) |
Feb 24, 2006 | 4.422 | 4.426 | 4.422 | 4.426 | 495 | -0.00(-0.09%) |
Feb 23, 2006 | 4.434 | 4.511 | 4.430 | 4.430 | 5,448 | -0.08(-1.70%) |
Feb 22, 2006 | 4.426 | 4.506 | 4.426 | 4.506 | 4,843 | +0.08(+1.82%) |
Feb 21, 2006 | 4.426 | 4.430 | 4.426 | 4.426 | 3,954 | -0.02(-0.45%) |
Feb 17, 2006 | 4.434 | 4.446 | 4.434 | 4.446 | 2,451 | +0.01(+0.27%) |
Feb 16, 2006 | 4.434 | 4.442 | 4.430 | 4.434 | 13,868 | -0.04(-0.81%) |
Feb 15, 2006 | 4.450 | 4.470 | 4.450 | 4.470 | 6,275 | -0.13(-2.79%) |
Feb 14, 2006 | 4.624 | 4.624 | 4.599 | 4.599 | 10,487 | +0.01(+0.25%) |
Feb 13, 2006 | 4.599 | 4.599 | 4.587 | 4.587 | 3,714 | -0.01(-0.21%) |
Feb 10, 2006 | 4.611 | 4.611 | 4.551 | 4.597 | 4,276 | -0.01(-0.14%) |
Feb 09, 2006 | 4.534 | 4.607 | 4.531 | 4.603 | 10,772 | -0.08(-1.64%) |
Feb 08, 2006 | 4.636 | 4.725 | 4.563 | 4.680 | 13,773 | +0.10(+2.29%) |
Feb 07, 2006 | 4.393 | 4.999 | 4.393 | 4.575 | 265,696 | +0.18(+4.14%) |
Feb 06, 2006 | 4.393 | 4.393 | 4.393 | 4.393 | 2,241 | +0.00(+0.09%) |
Feb 03, 2006 | 4.341 | 4.389 | 4.341 | 4.389 | 35,571 | +0.05(+1.12%) |
Feb 02, 2006 | 4.341 | 4.341 | 4.341 | 4.341 | 1,238 | -0.04(-1.01%) |