Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.193 | 5.193 | 5.002 | 5.036 | 14,224 | -0.15(-2.88%) |
Apr 27, 2006 | 5.342 | 5.342 | 5.152 | 5.185 | 28,809 | -0.12(-2.19%) |
Apr 26, 2006 | 5.376 | 5.376 | 5.260 | 5.301 | 52,315 | -0.05(-0.93%) |
Apr 25, 2006 | 5.201 | 5.434 | 4.994 | 5.351 | 60,271 | +0.27(+5.39%) |
Apr 24, 2006 | 5.143 | 5.143 | 5.060 | 5.077 | 4,339 | -0.08(-1.61%) |
Apr 21, 2006 | 5.143 | 5.185 | 5.102 | 5.160 | 5,544 | -0.06(-1.11%) |
Apr 20, 2006 | 5.143 | 5.260 | 5.143 | 5.218 | 66,780 | +0.12(+2.28%) |
Apr 19, 2006 | 4.977 | 5.143 | 4.977 | 5.102 | 19,407 | +0.12(+2.50%) |
Apr 18, 2006 | 5.011 | 5.044 | 4.977 | 4.977 | 40,864 | +0.00(+0.00%) |
Apr 17, 2006 | 5.077 | 5.077 | 4.977 | 4.977 | 12,657 | -0.09(-1.80%) |
Apr 13, 2006 | 4.977 | 5.069 | 4.977 | 5.069 | 7,955 | +0.09(+1.83%) |
Apr 12, 2006 | 4.994 | 4.994 | 4.977 | 4.977 | 7,955 | -0.10(-1.96%) |
Apr 11, 2006 | 5.019 | 5.077 | 4.969 | 5.077 | 41,828 | +0.02(+0.33%) |
Apr 10, 2006 | 5.077 | 5.251 | 4.986 | 5.060 | 25,072 | +0.01(+0.16%) |
Apr 07, 2006 | 5.085 | 5.143 | 4.986 | 5.052 | 19,166 | +0.02(+0.33%) |
Apr 06, 2006 | 5.060 | 5.060 | 4.977 | 5.036 | 62,561 | +0.05(+1.00%) |
Apr 05, 2006 | 4.737 | 5.044 | 4.737 | 4.986 | 31,341 | +0.25(+5.25%) |
Apr 04, 2006 | 4.546 | 4.812 | 4.380 | 4.737 | 386,581 | -0.23(-4.67%) |
Apr 03, 2006 | 5.575 | 5.599 | 4.936 | 4.969 | 65,696 | -0.56(-10.19%) |
Mar 31, 2006 | 5.392 | 5.558 | 5.309 | 5.533 | 23,023 | +0.14(+2.62%) |
Mar 30, 2006 | 5.566 | 5.566 | 5.185 | 5.392 | 69,673 | -0.17(-3.13%) |
Mar 29, 2006 | 5.309 | 5.649 | 5.309 | 5.566 | 88,478 | +0.26(+4.84%) |
Mar 28, 2006 | 5.359 | 5.359 | 5.235 | 5.309 | 28,568 | +0.03(+0.63%) |
Mar 27, 2006 | 5.351 | 5.359 | 5.268 | 5.276 | 26,640 | -0.07(-1.40%) |
Mar 24, 2006 | 5.334 | 5.459 | 5.309 | 5.351 | 81,728 | +0.10(+1.90%) |
Mar 23, 2006 | 5.110 | 5.475 | 5.110 | 5.251 | 77,750 | +0.14(+2.76%) |
Mar 22, 2006 | 5.019 | 5.143 | 5.019 | 5.110 | 59,789 | +0.09(+1.82%) |
Mar 21, 2006 | 5.185 | 5.185 | 5.019 | 5.019 | 15,911 | -0.12(-2.42%) |
Mar 20, 2006 | 5.061 | 5.143 | 5.060 | 5.143 | 6,991 | -0.02(-0.32%) |
Mar 17, 2006 | 5.177 | 5.185 | 5.152 | 5.160 | 11,692 | -0.02(-0.32%) |
Mar 16, 2006 | 5.143 | 5.185 | 5.119 | 5.177 | 61,235 | +0.00(+0.00%) |
Mar 15, 2006 | 5.102 | 5.185 | 4.969 | 5.177 | 42,190 | -0.01(-0.16%) |
Mar 14, 2006 | 5.185 | 5.185 | 5.135 | 5.185 | 65,937 | +0.03(+0.64%) |
Mar 13, 2006 | 4.895 | 5.152 | 4.895 | 5.152 | 79,076 | +0.33(+6.88%) |
Mar 10, 2006 | 4.695 | 4.820 | 4.695 | 4.820 | 7,955 | +0.11(+2.29%) |
Mar 09, 2006 | 4.870 | 4.870 | 4.654 | 4.712 | 44,239 | -0.13(-2.74%) |
Mar 08, 2006 | 4.729 | 4.845 | 4.538 | 4.845 | 30,738 | +0.03(+0.69%) |
Mar 07, 2006 | 4.895 | 4.936 | 4.695 | 4.812 | 65,575 | +0.04(+0.87%) |
Mar 06, 2006 | 5.061 | 5.069 | 4.563 | 4.770 | 64,370 | -0.31(-6.05%) |
Mar 03, 2006 | 5.110 | 5.177 | 4.977 | 5.077 | 56,534 | -0.03(-0.65%) |
Mar 02, 2006 | 5.226 | 5.226 | 5.085 | 5.110 | 43,877 | -0.12(-2.22%) |
Mar 01, 2006 | 5.019 | 5.259 | 5.019 | 5.226 | 295,571 | +0.26(+5.18%) |
Feb 28, 2006 | 5.085 | 5.102 | 4.812 | 4.969 | 42,672 | -0.12(-2.28%) |
Feb 27, 2006 | 5.085 | 5.135 | 5.036 | 5.085 | 58,342 | +0.10(+2.00%) |
Feb 24, 2006 | 4.828 | 5.094 | 4.795 | 4.986 | 165,626 | +0.09(+1.86%) |
Feb 23, 2006 | 4.903 | 4.928 | 4.812 | 4.895 | 30,859 | -0.01(-0.17%) |
Feb 22, 2006 | 4.977 | 4.977 | 4.662 | 4.903 | 214,566 | -0.01(-0.17%) |
Feb 21, 2006 | 4.795 | 5.152 | 4.795 | 4.911 | 244,823 | +0.14(+2.96%) |
Feb 17, 2006 | 4.745 | 4.811 | 4.612 | 4.770 | 85,706 | +0.03(+0.70%) |
Feb 16, 2006 | 4.853 | 4.895 | 4.654 | 4.737 | 49,302 | -0.03(-0.70%) |
Feb 15, 2006 | 4.629 | 4.770 | 4.455 | 4.770 | 163,094 | +0.21(+4.55%) |
Feb 14, 2006 | 4.438 | 4.812 | 4.438 | 4.563 | 338,846 | +0.25(+5.77%) |
Feb 13, 2006 | 3.882 | 4.480 | 3.882 | 4.314 | 273,030 | +0.43(+11.11%) |
Feb 10, 2006 | 4.148 | 4.314 | 3.818 | 3.882 | 98,242 | +0.44(+12.77%) |
Feb 09, 2006 | 3.484 | 3.526 | 3.443 | 3.443 | 110,417 | -0.04(-1.19%) |
Feb 08, 2006 | 3.484 | 3.517 | 3.318 | 3.484 | 10,366 | +0.02(+0.48%) |
Feb 07, 2006 | 3.493 | 3.493 | 3.468 | 3.468 | 6,629 | -0.02(-0.48%) |
Feb 06, 2006 | 3.567 | 3.567 | 3.410 | 3.484 | 16,634 | -0.12(-3.45%) |
Feb 03, 2006 | 3.658 | 3.683 | 3.575 | 3.609 | 14,706 | -0.04(-1.14%) |
Feb 02, 2006 | 3.683 | 3.683 | 3.650 | 3.650 | 2,049 | -0.03(-0.90%) |