Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.710 | 3.710 | 3.526 | 3.526 | 259,363 | -0.18(-4.94%) |
Apr 27, 2006 | 3.681 | 3.806 | 3.633 | 3.710 | 235,389 | +0.00(+0.00%) |
Apr 26, 2006 | 3.825 | 3.835 | 3.690 | 3.710 | 337,515 | -0.05(-1.28%) |
Apr 25, 2006 | 3.950 | 3.950 | 3.729 | 3.758 | 399,165 | -0.14(-3.70%) |
Apr 24, 2006 | 3.873 | 3.960 | 3.777 | 3.902 | 125,686 | -0.05(-1.22%) |
Apr 21, 2006 | 3.854 | 3.999 | 3.816 | 3.950 | 263,930 | +0.11(+2.76%) |
Apr 20, 2006 | 3.873 | 3.999 | 3.777 | 3.844 | 186,401 | -0.07(-1.72%) |
Apr 19, 2006 | 3.970 | 4.085 | 3.893 | 3.912 | 95,795 | -0.13(-3.33%) |
Apr 18, 2006 | 4.133 | 4.191 | 3.883 | 4.047 | 221,066 | +0.00(+0.00%) |
Apr 17, 2006 | 4.297 | 4.336 | 3.921 | 4.047 | 179,759 | -0.25(-5.83%) |
Apr 13, 2006 | 4.259 | 4.403 | 4.191 | 4.297 | 120,808 | +0.04(+0.90%) |
Apr 12, 2006 | 4.365 | 4.500 | 4.220 | 4.259 | 115,203 | -0.25(-5.56%) |
Apr 11, 2006 | 4.288 | 4.567 | 4.095 | 4.509 | 271,091 | +0.14(+3.31%) |
Apr 10, 2006 | 4.355 | 4.529 | 4.143 | 4.365 | 632,686 | -0.32(-6.79%) |
Apr 07, 2006 | 4.866 | 4.866 | 4.634 | 4.683 | 211,102 | -0.18(-3.76%) |
Apr 06, 2006 | 4.914 | 4.922 | 4.625 | 4.866 | 233,520 | -0.05(-0.98%) |
Apr 05, 2006 | 5.107 | 5.107 | 4.866 | 4.914 | 135,234 | -0.16(-3.23%) |
Apr 04, 2006 | 5.203 | 5.242 | 5.010 | 5.078 | 180,070 | -0.12(-2.23%) |
Apr 03, 2006 | 5.010 | 5.299 | 5.010 | 5.193 | 424,800 | +0.17(+3.46%) |
Mar 31, 2006 | 4.904 | 5.020 | 4.827 | 5.020 | 162,011 | +0.12(+2.36%) |
Mar 30, 2006 | 5.058 | 5.087 | 4.893 | 4.904 | 152,048 | -0.19(-3.78%) |
Mar 29, 2006 | 5.107 | 5.242 | 5.010 | 5.097 | 225,736 | +0.01(+0.19%) |
Mar 28, 2006 | 5.347 | 5.376 | 5.087 | 5.087 | 107,730 | -0.26(-4.86%) |
Mar 27, 2006 | 5.559 | 5.569 | 5.251 | 5.347 | 268,185 | -0.23(-4.15%) |
Mar 24, 2006 | 5.511 | 5.579 | 5.347 | 5.579 | 130,148 | -0.01(-0.17%) |
Mar 23, 2006 | 5.193 | 5.685 | 5.107 | 5.588 | 565,535 | +0.40(+7.61%) |
Mar 22, 2006 | 5.309 | 5.319 | 4.924 | 5.193 | 660,293 | -0.17(-3.23%) |
Mar 21, 2006 | 5.386 | 5.425 | 5.222 | 5.367 | 187,335 | -0.07(-1.24%) |
Mar 20, 2006 | 5.049 | 5.444 | 4.981 | 5.434 | 528,172 | +0.46(+9.30%) |
Mar 17, 2006 | 4.904 | 5.136 | 4.904 | 4.972 | 83,029 | +0.02(+0.39%) |
Mar 16, 2006 | 5.145 | 5.299 | 4.924 | 4.952 | 473,476 | -0.15(-3.02%) |
Mar 15, 2006 | 4.818 | 5.107 | 4.808 | 5.107 | 841,090 | +0.29(+6.00%) |
Mar 14, 2006 | 4.480 | 4.818 | 4.432 | 4.818 | 107,108 | +0.19(+4.17%) |
Mar 13, 2006 | 4.336 | 4.673 | 4.336 | 4.625 | 288,839 | -0.18(-3.81%) |
Mar 10, 2006 | 4.750 | 4.846 | 4.644 | 4.808 | 33,419 | +0.02(+0.40%) |
Mar 09, 2006 | 4.731 | 4.856 | 4.721 | 4.789 | 50,751 | +0.00(+0.00%) |
Mar 08, 2006 | 4.740 | 4.818 | 4.702 | 4.789 | 78,566 | -0.02(-0.40%) |
Mar 07, 2006 | 4.818 | 4.818 | 4.675 | 4.808 | 57,913 | +0.13(+2.88%) |
Mar 06, 2006 | 4.740 | 4.808 | 4.577 | 4.673 | 54,384 | -0.13(-2.81%) |
Mar 03, 2006 | 4.769 | 4.808 | 4.721 | 4.808 | 16,398 | +0.04(+0.81%) |
Mar 02, 2006 | 4.769 | 4.769 | 4.721 | 4.769 | 82,095 | +0.07(+1.43%) |
Mar 01, 2006 | 4.769 | 4.769 | 4.702 | 4.702 | 62,064 | -0.07(-1.41%) |
Feb 28, 2006 | 4.818 | 4.914 | 4.721 | 4.769 | 104,617 | -0.05(-1.00%) |
Feb 27, 2006 | 4.866 | 4.904 | 4.779 | 4.818 | 363,566 | +0.24(+5.27%) |
Feb 24, 2006 | 4.529 | 4.625 | 4.480 | 4.577 | 62,479 | -0.00(-0.00%) |
Feb 23, 2006 | 4.740 | 4.808 | 4.442 | 4.577 | 208,093 | -0.10(-2.06%) |
Feb 22, 2006 | 4.673 | 4.769 | 4.634 | 4.673 | 136,791 | +0.05(+1.04%) |
Feb 21, 2006 | 4.471 | 4.625 | 4.432 | 4.625 | 62,998 | +0.17(+3.90%) |
Feb 17, 2006 | 4.259 | 4.529 | 4.259 | 4.451 | 119,355 | +0.12(+2.67%) |
Feb 16, 2006 | 4.509 | 4.577 | 4.095 | 4.336 | 375,086 | -0.14(-3.23%) |
Feb 15, 2006 | 4.239 | 4.567 | 4.153 | 4.480 | 792,206 | +0.16(+3.79%) |
Feb 14, 2006 | 3.758 | 4.326 | 3.758 | 4.317 | 919,138 | +0.66(+17.89%) |
Feb 13, 2006 | 3.624 | 3.758 | 3.623 | 3.661 | 30,098 | +0.00(+0.00%) |
Feb 10, 2006 | 3.748 | 3.864 | 3.488 | 3.661 | 104,928 | -0.06(-1.55%) |
Feb 09, 2006 | 3.632 | 3.738 | 3.613 | 3.719 | 56,045 | +0.04(+1.05%) |
Feb 08, 2006 | 3.613 | 3.748 | 3.565 | 3.681 | 93,719 | +0.02(+0.53%) |
Feb 07, 2006 | 3.642 | 3.661 | 3.613 | 3.661 | 53,554 | +0.06(+1.60%) |
Feb 06, 2006 | 3.700 | 3.700 | 3.526 | 3.604 | 45,458 | -0.09(-2.35%) |
Feb 03, 2006 | 3.661 | 3.710 | 3.604 | 3.690 | 74,103 | +0.08(+2.13%) |
Feb 02, 2006 | 3.565 | 3.613 | 3.517 | 3.613 | 156,199 | +0.05(+1.35%) |