Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.553 | 4.634 | 4.475 | 4.613 | 718,672 | +0.05(+1.16%) |
Apr 27, 2006 | 4.469 | 4.604 | 4.382 | 4.560 | 966,109 | +0.04(+0.99%) |
Apr 26, 2006 | 4.598 | 4.687 | 4.469 | 4.515 | 676,468 | -0.07(-1.57%) |
Apr 25, 2006 | 4.466 | 4.657 | 4.365 | 4.587 | 808,875 | +0.10(+2.12%) |
Apr 24, 2006 | 4.566 | 4.566 | 4.407 | 4.492 | 1,078,401 | -0.04(-0.93%) |
Apr 21, 2006 | 4.505 | 4.583 | 4.447 | 4.534 | 1,161,383 | +0.09(+1.95%) |
Apr 20, 2006 | 4.195 | 4.462 | 4.193 | 4.447 | 1,163,234 | +0.28(+6.71%) |
Apr 19, 2006 | 4.284 | 4.329 | 4.132 | 4.168 | 920,302 | -0.12(-2.72%) |
Apr 18, 2006 | 4.062 | 4.284 | 4.100 | 4.284 | 872,790 | +0.22(+5.47%) |
Apr 17, 2006 | 4.051 | 4.282 | 4.005 | 4.062 | 693,306 | -0.00(-0.05%) |
Apr 13, 2006 | 3.981 | 4.106 | 3.962 | 4.064 | 558,765 | +0.07(+1.80%) |
Apr 12, 2006 | 4.075 | 4.083 | 3.981 | 3.992 | 633,154 | -0.08(-2.03%) |
Apr 11, 2006 | 4.210 | 4.223 | 4.075 | 4.075 | 1,030,728 | -0.14(-3.22%) |
Apr 10, 2006 | 4.181 | 4.244 | 4.128 | 4.210 | 993,383 | +0.03(+0.71%) |
Apr 07, 2006 | 4.225 | 4.265 | 4.145 | 4.181 | 485,595 | -0.04(-0.90%) |
Apr 06, 2006 | 4.202 | 4.246 | 4.122 | 4.219 | 965,344 | +0.03(+0.66%) |
Apr 05, 2006 | 4.117 | 4.191 | 4.066 | 4.191 | 1,967,822 | +0.06(+1.33%) |
Apr 04, 2006 | 4.022 | 4.176 | 3.973 | 4.136 | 1,962,935 | +0.23(+5.97%) |
Apr 03, 2006 | 3.829 | 3.965 | 3.812 | 3.903 | 2,515,204 | +0.07(+1.88%) |
Mar 31, 2006 | 3.812 | 3.920 | 3.748 | 3.831 | 2,335,965 | +0.02(+0.50%) |
Mar 30, 2006 | 3.958 | 4.003 | 3.742 | 3.812 | 1,830,486 | -0.13(-3.23%) |
Mar 29, 2006 | 4.189 | 4.200 | 3.899 | 3.939 | 3,840,126 | -0.28(-6.53%) |
Mar 28, 2006 | 4.913 | 4.913 | 4.130 | 4.214 | 4,015,657 | -0.73(-14.70%) |
Mar 27, 2006 | 4.913 | 4.979 | 4.913 | 4.941 | 326,212 | +0.01(+0.21%) |
Mar 24, 2006 | 4.949 | 4.987 | 4.882 | 4.930 | 475,717 | +0.00(+0.00%) |
Mar 23, 2006 | 4.877 | 4.930 | 4.822 | 4.930 | 379,640 | +0.01(+0.13%) |
Mar 22, 2006 | 4.871 | 5.017 | 4.831 | 4.924 | 557,656 | +0.05(+1.09%) |
Mar 21, 2006 | 5.006 | 5.087 | 4.868 | 4.871 | 269,738 | -0.12(-2.50%) |
Mar 20, 2006 | 5.023 | 5.062 | 4.968 | 4.996 | 404,227 | +0.01(+0.13%) |
Mar 17, 2006 | 5.176 | 5.176 | 4.956 | 4.990 | 895,323 | -0.16(-3.12%) |
Mar 16, 2006 | 5.231 | 5.242 | 5.093 | 5.150 | 551,664 | -0.03(-0.65%) |
Mar 15, 2006 | 4.816 | 5.248 | 4.816 | 5.184 | 500,724 | +0.36(+7.42%) |
Mar 14, 2006 | 4.786 | 4.850 | 4.761 | 4.826 | 610,621 | -0.00(-0.04%) |
Mar 13, 2006 | 4.761 | 4.882 | 4.761 | 4.829 | 712,586 | -0.05(-0.96%) |
Mar 10, 2006 | 4.829 | 4.903 | 4.829 | 4.875 | 317,764 | +0.05(+0.96%) |
Mar 09, 2006 | 4.712 | 4.858 | 4.659 | 4.829 | 866,652 | +0.08(+1.69%) |
Mar 08, 2006 | 4.814 | 4.822 | 4.689 | 4.748 | 509,790 | -0.11(-2.27%) |
Mar 07, 2006 | 4.860 | 4.909 | 4.778 | 4.858 | 501,026 | -0.06(-1.16%) |
Mar 06, 2006 | 4.945 | 5.006 | 4.860 | 4.915 | 300,024 | -0.04(-0.90%) |
Mar 03, 2006 | 4.934 | 5.026 | 4.882 | 4.960 | 453,217 | -0.02(-0.34%) |
Mar 02, 2006 | 5.006 | 5.034 | 4.934 | 4.977 | 537,186 | -0.02(-0.38%) |
Mar 01, 2006 | 4.990 | 5.091 | 4.934 | 4.996 | 1,726,344 | +0.04(+0.85%) |
Feb 28, 2006 | 4.975 | 5.032 | 4.945 | 4.954 | 888,373 | -0.02(-0.43%) |
Feb 27, 2006 | 4.797 | 5.019 | 4.797 | 4.975 | 495,983 | +0.18(+3.80%) |
Feb 24, 2006 | 4.712 | 4.801 | 4.608 | 4.793 | 664,961 | +0.08(+1.75%) |
Feb 23, 2006 | 4.687 | 4.812 | 4.625 | 4.710 | 346,700 | +0.01(+0.23%) |
Feb 22, 2006 | 4.585 | 4.740 | 4.555 | 4.699 | 455,195 | +0.14(+3.11%) |
Feb 21, 2006 | 4.657 | 4.721 | 4.545 | 4.557 | 249,028 | -0.11(-2.27%) |
Feb 17, 2006 | 4.776 | 4.776 | 4.460 | 4.663 | 685,718 | -0.09(-1.83%) |
Feb 16, 2006 | 4.710 | 4.767 | 4.657 | 4.750 | 339,504 | +0.09(+1.91%) |
Feb 15, 2006 | 4.553 | 4.682 | 4.505 | 4.661 | 253,617 | +0.10(+2.09%) |
Feb 14, 2006 | 4.589 | 4.604 | 4.428 | 4.566 | 311,154 | +0.00(+0.05%) |
Feb 13, 2006 | 4.549 | 4.629 | 4.481 | 4.564 | 339,702 | +0.02(+0.37%) |
Feb 10, 2006 | 4.627 | 4.627 | 4.496 | 4.547 | 286,949 | -0.08(-1.74%) |
Feb 09, 2006 | 4.687 | 4.721 | 4.541 | 4.627 | 334,017 | -0.07(-1.44%) |
Feb 08, 2006 | 4.687 | 4.746 | 4.464 | 4.695 | 615,480 | +0.03(+0.73%) |
Feb 07, 2006 | 4.843 | 4.843 | 4.646 | 4.661 | 442,167 | -0.17(-3.55%) |
Feb 06, 2006 | 4.765 | 4.833 | 4.699 | 4.833 | 632,465 | +0.10(+2.15%) |
Feb 03, 2006 | 4.710 | 4.761 | 4.621 | 4.731 | 591,908 | +0.01(+0.22%) |
Feb 02, 2006 | 4.784 | 4.860 | 4.661 | 4.721 | 375,192 | -0.04(-0.93%) |