Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.038 | 5.038 | 4.990 | 4.990 | 1,969 | -0.04(-0.86%) |
Apr 27, 2006 | 4.874 | 5.073 | 4.874 | 5.033 | 20,951 | +0.14(+2.82%) |
Apr 26, 2006 | 4.915 | 4.929 | 4.874 | 4.894 | 10,037 | -0.04(-0.90%) |
Apr 25, 2006 | 4.976 | 4.988 | 4.882 | 4.939 | 18,255 | +0.09(+1.76%) |
Apr 24, 2006 | 4.854 | 4.854 | 4.854 | 4.854 | 1,230 | -0.05(-0.99%) |
Apr 21, 2006 | 4.854 | 4.907 | 4.854 | 4.903 | 4,936 | +0.05(+1.00%) |
Apr 20, 2006 | 4.854 | 4.854 | 4.854 | 4.854 | 0 | +0.00(+0.00%) |
Apr 19, 2006 | 4.858 | 4.858 | 4.854 | 4.854 | 4,163 | -0.09(-1.81%) |
Apr 18, 2006 | 4.931 | 4.943 | 4.931 | 4.943 | 1,034 | +0.04(+0.74%) |
Apr 17, 2006 | 4.862 | 5.020 | 4.842 | 4.907 | 1,706 | +0.11(+2.20%) |
Apr 13, 2006 | 4.801 | 4.801 | 4.801 | 4.801 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 4.675 | 4.801 | 4.675 | 4.801 | 1,969 | -0.07(-1.50%) |
Apr 11, 2006 | 4.858 | 4.912 | 4.801 | 4.874 | 9,601 | -0.09(-1.88%) |
Apr 10, 2006 | 4.955 | 4.968 | 4.951 | 4.968 | 3,200 | +0.09(+1.92%) |
Apr 07, 2006 | 4.789 | 4.874 | 4.789 | 4.874 | 3,939 | +0.02(+0.42%) |
Apr 06, 2006 | 4.968 | 5.077 | 4.854 | 4.854 | 4,537 | +0.02(+0.42%) |
Apr 05, 2006 | 4.643 | 4.834 | 4.643 | 4.834 | 2,220 | +0.03(+0.68%) |
Apr 04, 2006 | 4.797 | 4.801 | 4.797 | 4.801 | 2,954 | -0.13(-2.72%) |
Apr 03, 2006 | 4.955 | 4.968 | 4.931 | 4.935 | 3,939 | +0.11(+2.36%) |
Mar 31, 2006 | 4.838 | 4.878 | 4.817 | 4.821 | 17,393 | +0.04(+0.94%) |
Mar 30, 2006 | 4.679 | 4.984 | 4.679 | 4.777 | 20,188 | +0.15(+3.16%) |
Mar 29, 2006 | 4.630 | 4.630 | 4.590 | 4.630 | 3,656 | +0.10(+2.15%) |
Mar 28, 2006 | 4.533 | 4.533 | 4.533 | 4.533 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 4.574 | 4.598 | 4.533 | 4.533 | 1,482 | -0.02(-0.36%) |
Mar 24, 2006 | 4.549 | 4.549 | 4.549 | 4.549 | 246 | -0.02(-0.44%) |
Mar 23, 2006 | 4.570 | 4.570 | 4.570 | 4.570 | 492 | -0.10(-2.09%) |
Mar 22, 2006 | 4.667 | 4.667 | 4.667 | 4.667 | 492 | +0.14(+3.05%) |
Mar 21, 2006 | 4.529 | 4.529 | 4.529 | 4.529 | 283 | +0.00(+0.00%) |
Mar 20, 2006 | 4.580 | 4.679 | 4.529 | 4.529 | 3,262 | -0.11(-2.28%) |
Mar 17, 2006 | 4.635 | 4.635 | 4.635 | 4.635 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 4.671 | 4.675 | 4.635 | 4.635 | 3,446 | +0.02(+0.35%) |
Mar 15, 2006 | 4.521 | 4.618 | 4.521 | 4.618 | 1,723 | +0.11(+2.55%) |
Mar 14, 2006 | 4.476 | 4.504 | 4.476 | 4.504 | 2,954 | -0.04(-0.92%) |
Mar 13, 2006 | 4.460 | 4.679 | 4.460 | 4.545 | 4,997 | +0.09(+2.10%) |
Mar 10, 2006 | 4.468 | 4.468 | 4.350 | 4.452 | 1,034 | +0.06(+1.48%) |
Mar 09, 2006 | 4.403 | 4.403 | 4.387 | 4.387 | 1,757 | -0.08(-1.82%) |
Mar 08, 2006 | 4.671 | 4.671 | 4.468 | 4.468 | 14,033 | -0.05(-1.19%) |
Mar 07, 2006 | 4.671 | 4.671 | 4.522 | 4.522 | 5,317 | -0.15(-3.20%) |
Mar 06, 2006 | 4.472 | 4.671 | 4.472 | 4.671 | 1,226 | +0.20(+4.55%) |
Mar 03, 2006 | 4.472 | 4.472 | 4.468 | 4.468 | 2,543 | +0.00(+0.00%) |
Mar 02, 2006 | 4.468 | 4.468 | 4.468 | 4.468 | 1,230 | -0.05(-1.08%) |
Mar 01, 2006 | 4.578 | 4.748 | 4.517 | 4.517 | 15,803 | +0.17(+4.02%) |
Feb 28, 2006 | 4.342 | 4.342 | 4.342 | 4.342 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 4.151 | 4.379 | 4.151 | 4.342 | 27,667 | -0.11(-2.46%) |
Feb 24, 2006 | 4.448 | 4.452 | 4.448 | 4.452 | 492 | -0.00(-0.09%) |
Feb 23, 2006 | 4.460 | 4.537 | 4.456 | 4.456 | 5,416 | -0.08(-1.70%) |
Feb 22, 2006 | 4.452 | 4.533 | 4.452 | 4.533 | 4,815 | +0.08(+1.82%) |
Feb 21, 2006 | 4.452 | 4.456 | 4.452 | 4.452 | 3,931 | -0.02(-0.45%) |
Feb 17, 2006 | 4.460 | 4.472 | 4.460 | 4.472 | 2,437 | +0.01(+0.27%) |
Feb 16, 2006 | 4.460 | 4.468 | 4.456 | 4.460 | 13,786 | -0.04(-0.81%) |
Feb 15, 2006 | 4.476 | 4.496 | 4.476 | 4.496 | 6,238 | -0.13(-2.79%) |
Feb 14, 2006 | 4.651 | 4.651 | 4.626 | 4.626 | 10,426 | +0.01(+0.25%) |
Feb 13, 2006 | 4.626 | 4.626 | 4.614 | 4.614 | 3,692 | -0.01(-0.21%) |
Feb 10, 2006 | 4.639 | 4.639 | 4.578 | 4.624 | 4,251 | -0.01(-0.14%) |
Feb 09, 2006 | 4.561 | 4.635 | 4.557 | 4.630 | 10,709 | -0.08(-1.64%) |
Feb 08, 2006 | 4.663 | 4.752 | 4.590 | 4.708 | 13,693 | +0.11(+2.29%) |
Feb 07, 2006 | 4.419 | 5.029 | 4.419 | 4.602 | 264,143 | +0.18(+4.14%) |
Feb 06, 2006 | 4.419 | 4.419 | 4.419 | 4.419 | 2,228 | +0.00(+0.09%) |
Feb 03, 2006 | 4.366 | 4.415 | 4.366 | 4.415 | 35,363 | +0.05(+1.12%) |
Feb 02, 2006 | 4.366 | 4.366 | 4.366 | 4.366 | 1,230 | -0.04(-1.01%) |