Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.033 | 5.033 | 4.984 | 4.984 | 1,971 | -0.04(-0.86%) |
Apr 27, 2006 | 4.869 | 5.068 | 4.869 | 5.027 | 20,973 | +0.14(+2.82%) |
Apr 26, 2006 | 4.910 | 4.924 | 4.869 | 4.889 | 10,047 | -0.04(-0.90%) |
Apr 25, 2006 | 4.970 | 4.983 | 4.877 | 4.934 | 18,274 | +0.09(+1.76%) |
Apr 24, 2006 | 4.849 | 4.849 | 4.849 | 4.849 | 1,232 | -0.05(-0.99%) |
Apr 21, 2006 | 4.849 | 4.902 | 4.849 | 4.897 | 4,941 | +0.05(+1.00%) |
Apr 20, 2006 | 4.849 | 4.849 | 4.849 | 4.849 | 0 | +0.00(+0.00%) |
Apr 19, 2006 | 4.853 | 4.853 | 4.849 | 4.849 | 4,167 | -0.09(-1.81%) |
Apr 18, 2006 | 4.926 | 4.938 | 4.926 | 4.938 | 1,035 | +0.04(+0.75%) |
Apr 17, 2006 | 4.857 | 5.015 | 4.837 | 4.902 | 1,707 | +0.11(+2.20%) |
Apr 13, 2006 | 4.796 | 4.796 | 4.796 | 4.796 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 4.670 | 4.796 | 4.670 | 4.796 | 1,971 | -0.07(-1.50%) |
Apr 11, 2006 | 4.853 | 4.906 | 4.796 | 4.869 | 9,611 | -0.09(-1.88%) |
Apr 10, 2006 | 4.950 | 4.962 | 4.946 | 4.962 | 3,203 | +0.09(+1.92%) |
Apr 07, 2006 | 4.784 | 4.869 | 4.784 | 4.869 | 3,943 | +0.02(+0.42%) |
Apr 06, 2006 | 4.962 | 5.072 | 4.849 | 4.849 | 4,542 | +0.02(+0.42%) |
Apr 05, 2006 | 4.638 | 4.828 | 4.638 | 4.828 | 2,223 | +0.03(+0.68%) |
Apr 04, 2006 | 4.792 | 4.796 | 4.792 | 4.796 | 2,957 | -0.13(-2.72%) |
Apr 03, 2006 | 4.950 | 4.962 | 4.926 | 4.930 | 3,943 | +0.11(+2.36%) |
Mar 31, 2006 | 4.833 | 4.873 | 4.812 | 4.816 | 17,412 | +0.04(+0.94%) |
Mar 30, 2006 | 4.674 | 4.979 | 4.674 | 4.772 | 20,209 | +0.15(+3.16%) |
Mar 29, 2006 | 4.626 | 4.626 | 4.585 | 4.626 | 3,659 | +0.10(+2.15%) |
Mar 28, 2006 | 4.528 | 4.528 | 4.528 | 4.528 | 0 | +0.00(+0.00%) |
Mar 27, 2006 | 4.569 | 4.593 | 4.528 | 4.528 | 1,483 | -0.02(-0.36%) |
Mar 24, 2006 | 4.544 | 4.544 | 4.544 | 4.544 | 246 | -0.02(-0.44%) |
Mar 23, 2006 | 4.565 | 4.565 | 4.565 | 4.565 | 492 | -0.10(-2.09%) |
Mar 22, 2006 | 4.662 | 4.662 | 4.662 | 4.662 | 492 | +0.14(+3.05%) |
Mar 21, 2006 | 4.524 | 4.524 | 4.524 | 4.524 | 283 | +0.00(+0.00%) |
Mar 20, 2006 | 4.576 | 4.674 | 4.524 | 4.524 | 3,265 | -0.11(-2.28%) |
Mar 17, 2006 | 4.630 | 4.630 | 4.630 | 4.630 | 0 | +0.00(+0.00%) |
Mar 16, 2006 | 4.666 | 4.670 | 4.630 | 4.630 | 3,450 | +0.02(+0.35%) |
Mar 15, 2006 | 4.516 | 4.613 | 4.516 | 4.613 | 1,725 | +0.11(+2.55%) |
Mar 14, 2006 | 4.471 | 4.499 | 4.471 | 4.499 | 2,957 | -0.04(-0.92%) |
Mar 13, 2006 | 4.455 | 4.674 | 4.455 | 4.540 | 5,003 | +0.09(+2.10%) |
Mar 10, 2006 | 4.463 | 4.463 | 4.346 | 4.447 | 1,035 | +0.06(+1.48%) |
Mar 09, 2006 | 4.398 | 4.398 | 4.382 | 4.382 | 1,759 | -0.08(-1.82%) |
Mar 08, 2006 | 4.666 | 4.666 | 4.463 | 4.463 | 14,047 | -0.05(-1.19%) |
Mar 07, 2006 | 4.666 | 4.666 | 4.517 | 4.517 | 5,323 | -0.15(-3.20%) |
Mar 06, 2006 | 4.467 | 4.666 | 4.467 | 4.666 | 1,227 | +0.20(+4.55%) |
Mar 03, 2006 | 4.467 | 4.467 | 4.463 | 4.463 | 2,545 | +0.00(+0.00%) |
Mar 02, 2006 | 4.463 | 4.463 | 4.463 | 4.463 | 1,232 | -0.05(-1.08%) |
Mar 01, 2006 | 4.573 | 4.743 | 4.512 | 4.512 | 15,819 | +0.17(+4.02%) |
Feb 28, 2006 | 4.338 | 4.338 | 4.338 | 4.338 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 4.147 | 4.375 | 4.147 | 4.338 | 27,696 | -0.11(-2.46%) |
Feb 24, 2006 | 4.443 | 4.447 | 4.443 | 4.447 | 492 | -0.00(-0.09%) |
Feb 23, 2006 | 4.455 | 4.532 | 4.451 | 4.451 | 5,422 | -0.08(-1.70%) |
Feb 22, 2006 | 4.447 | 4.528 | 4.447 | 4.528 | 4,820 | +0.08(+1.82%) |
Feb 21, 2006 | 4.447 | 4.451 | 4.447 | 4.447 | 3,935 | -0.02(-0.45%) |
Feb 17, 2006 | 4.455 | 4.467 | 4.455 | 4.467 | 2,439 | +0.01(+0.27%) |
Feb 16, 2006 | 4.455 | 4.463 | 4.451 | 4.455 | 13,801 | -0.04(-0.81%) |
Feb 15, 2006 | 4.471 | 4.492 | 4.471 | 4.492 | 6,245 | -0.13(-2.79%) |
Feb 14, 2006 | 4.646 | 4.646 | 4.621 | 4.621 | 10,437 | +0.01(+0.25%) |
Feb 13, 2006 | 4.622 | 4.622 | 4.609 | 4.609 | 3,696 | -0.01(-0.21%) |
Feb 10, 2006 | 4.634 | 4.634 | 4.573 | 4.619 | 4,256 | -0.01(-0.14%) |
Feb 09, 2006 | 4.556 | 4.630 | 4.553 | 4.626 | 10,720 | -0.08(-1.64%) |
Feb 08, 2006 | 4.658 | 4.747 | 4.585 | 4.703 | 13,707 | +0.11(+2.29%) |
Feb 07, 2006 | 4.415 | 5.023 | 4.415 | 4.597 | 264,421 | +0.18(+4.14%) |
Feb 06, 2006 | 4.415 | 4.415 | 4.415 | 4.415 | 2,230 | +0.00(+0.09%) |
Feb 03, 2006 | 4.362 | 4.411 | 4.362 | 4.411 | 35,400 | +0.05(+1.12%) |
Feb 02, 2006 | 4.362 | 4.362 | 4.362 | 4.362 | 1,232 | -0.04(-1.01%) |