Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.673 | 5.673 | 5.540 | 5.630 | 288,717 | -0.00(-0.04%) |
Apr 27, 2006 | 5.519 | 5.644 | 5.519 | 5.632 | 493,889 | +0.12(+2.23%) |
Apr 26, 2006 | 5.442 | 5.673 | 5.361 | 5.509 | 994,891 | +0.14(+2.68%) |
Apr 25, 2006 | 5.296 | 5.446 | 5.231 | 5.365 | 126,532 | +0.04(+0.78%) |
Apr 24, 2006 | 5.373 | 5.388 | 5.294 | 5.323 | 218,101 | -0.03(-0.55%) |
Apr 21, 2006 | 5.371 | 5.442 | 5.302 | 5.352 | 522,512 | +0.03(+0.51%) |
Apr 20, 2006 | 5.317 | 5.332 | 5.200 | 5.325 | 313,733 | +0.05(+1.03%) |
Apr 19, 2006 | 5.186 | 5.271 | 5.125 | 5.271 | 182,980 | +0.10(+1.94%) |
Apr 18, 2006 | 5.129 | 5.263 | 5.111 | 5.171 | 159,931 | +0.03(+0.61%) |
Apr 17, 2006 | 4.994 | 5.171 | 4.952 | 5.140 | 129,611 | +0.14(+2.84%) |
Apr 13, 2006 | 4.942 | 5.029 | 4.937 | 4.998 | 39,854 | +0.02(+0.46%) |
Apr 12, 2006 | 4.908 | 4.988 | 4.883 | 4.975 | 135,107 | +0.04(+0.80%) |
Apr 11, 2006 | 5.035 | 5.179 | 4.871 | 4.935 | 72,663 | -0.08(-1.50%) |
Apr 10, 2006 | 4.971 | 5.075 | 4.927 | 5.010 | 182,151 | +0.07(+1.35%) |
Apr 07, 2006 | 4.981 | 5.021 | 4.865 | 4.944 | 106,341 | -0.08(-1.50%) |
Apr 06, 2006 | 5.196 | 5.196 | 4.846 | 5.019 | 418,708 | -0.17(-3.33%) |
Apr 05, 2006 | 5.209 | 5.209 | 5.121 | 5.192 | 120,503 | -0.02(-0.32%) |
Apr 04, 2006 | 5.056 | 5.215 | 5.013 | 5.209 | 273,596 | +0.20(+4.08%) |
Apr 03, 2006 | 5.171 | 5.171 | 4.958 | 5.004 | 189,819 | -0.14(-2.64%) |
Mar 31, 2006 | 4.969 | 5.187 | 4.908 | 5.140 | 305,666 | +0.12(+2.45%) |
Mar 30, 2006 | 5.079 | 5.106 | 4.919 | 5.017 | 147,754 | -0.09(-1.84%) |
Mar 29, 2006 | 5.175 | 5.175 | 5.058 | 5.111 | 130,210 | -0.04(-0.77%) |
Mar 28, 2006 | 5.188 | 5.188 | 5.046 | 5.150 | 271,413 | -0.02(-0.32%) |
Mar 27, 2006 | 5.113 | 5.250 | 5.104 | 5.167 | 265,385 | +0.06(+1.14%) |
Mar 24, 2006 | 5.042 | 5.179 | 5.015 | 5.108 | 107,875 | +0.03(+0.66%) |
Mar 23, 2006 | 5.060 | 5.090 | 4.935 | 5.075 | 60,908 | +0.04(+0.79%) |
Mar 22, 2006 | 4.933 | 5.071 | 4.933 | 5.035 | 57,551 | +0.03(+0.63%) |
Mar 21, 2006 | 5.010 | 5.046 | 4.946 | 5.004 | 154,550 | -0.04(-0.83%) |
Mar 20, 2006 | 5.048 | 5.048 | 4.946 | 5.046 | 196,764 | +0.02(+0.46%) |
Mar 17, 2006 | 5.088 | 5.096 | 4.954 | 5.023 | 273,006 | -0.05(-0.95%) |
Mar 16, 2006 | 5.088 | 5.108 | 4.956 | 5.071 | 230,753 | -0.03(-0.49%) |
Mar 15, 2006 | 5.023 | 5.108 | 5.023 | 5.096 | 170,391 | +0.03(+0.62%) |
Mar 14, 2006 | 5.019 | 5.065 | 5.019 | 5.065 | 155,845 | +0.06(+1.17%) |
Mar 13, 2006 | 4.952 | 5.108 | 4.952 | 5.006 | 185,335 | +0.08(+1.65%) |
Mar 10, 2006 | 4.933 | 4.933 | 4.881 | 4.925 | 146,905 | +0.05(+1.11%) |
Mar 09, 2006 | 4.904 | 4.925 | 4.869 | 4.871 | 150,344 | -0.01(-0.17%) |
Mar 08, 2006 | 4.858 | 4.931 | 4.816 | 4.879 | 176,837 | -0.02(-0.47%) |
Mar 07, 2006 | 4.794 | 4.902 | 4.773 | 4.902 | 185,460 | +0.13(+2.66%) |
Mar 06, 2006 | 4.696 | 4.817 | 4.660 | 4.775 | 153,519 | +0.04(+0.75%) |
Mar 03, 2006 | 4.739 | 4.796 | 4.650 | 4.739 | 369,323 | +0.22(+4.89%) |
Mar 02, 2006 | 4.356 | 4.543 | 4.216 | 4.518 | 238,729 | +0.12(+2.80%) |
Mar 01, 2006 | 4.356 | 4.410 | 4.356 | 4.395 | 277,269 | +0.01(+0.24%) |
Feb 28, 2006 | 4.491 | 4.487 | 4.364 | 4.385 | 116,858 | -0.11(-2.37%) |
Feb 27, 2006 | 4.508 | 4.573 | 4.452 | 4.491 | 191,488 | -0.01(-0.14%) |
Feb 24, 2006 | 4.379 | 4.508 | 4.331 | 4.498 | 117,112 | +0.13(+3.01%) |
Feb 23, 2006 | 4.222 | 4.410 | 4.170 | 4.366 | 320,409 | +0.14(+3.41%) |
Feb 22, 2006 | 4.170 | 4.222 | 4.110 | 4.222 | 264,464 | +0.06(+1.35%) |
Feb 21, 2006 | 4.254 | 4.268 | 4.106 | 4.166 | 132,014 | -0.07(-1.62%) |
Feb 17, 2006 | 4.264 | 4.274 | 4.123 | 4.235 | 181,086 | +0.00(+0.10%) |
Feb 16, 2006 | 4.212 | 4.235 | 4.141 | 4.231 | 90,164 | +0.03(+0.74%) |
Feb 15, 2006 | 4.204 | 4.204 | 4.124 | 4.199 | 119,146 | +0.04(+1.00%) |
Feb 14, 2006 | 4.026 | 4.162 | 3.999 | 4.158 | 398,301 | +0.11(+2.62%) |
Feb 13, 2006 | 4.120 | 4.239 | 4.041 | 4.051 | 67,009 | +0.02(+0.41%) |
Feb 10, 2006 | 4.001 | 4.118 | 4.001 | 4.035 | 104,039 | -0.08(-2.03%) |
Feb 09, 2006 | 4.201 | 4.201 | 4.020 | 4.118 | 102,993 | -0.07(-1.74%) |
Feb 08, 2006 | 4.233 | 4.233 | 3.989 | 4.191 | 403,188 | +0.16(+4.04%) |
Feb 07, 2006 | 3.995 | 4.158 | 3.995 | 4.028 | 81,766 | +0.01(+0.31%) |
Feb 06, 2006 | 3.845 | 4.024 | 3.799 | 4.016 | 31,384 | +0.17(+4.50%) |
Feb 03, 2006 | 3.834 | 3.868 | 3.814 | 3.843 | 63,810 | -0.07(-1.71%) |
Feb 02, 2006 | 3.907 | 3.972 | 3.847 | 3.910 | 261,951 | -0.06(-1.47%) |