Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.403 | 5.474 | 5.392 | 5.460 | 1,796,491 | +0.05(+0.92%) |
Apr 27, 2006 | 5.303 | 5.438 | 5.282 | 5.410 | 2,947,043 | +0.07(+1.33%) |
Apr 26, 2006 | 5.289 | 5.342 | 5.285 | 5.339 | 1,929,949 | -0.01(-0.20%) |
Apr 25, 2006 | 5.353 | 5.367 | 5.310 | 5.349 | 583,845 | +0.02(+0.40%) |
Apr 24, 2006 | 5.289 | 5.332 | 5.278 | 5.328 | 543,386 | +0.02(+0.40%) |
Apr 21, 2006 | 5.235 | 5.328 | 5.225 | 5.307 | 1,429,831 | +0.10(+1.84%) |
Apr 20, 2006 | 5.164 | 5.218 | 5.175 | 5.211 | 1,071,039 | +0.04(+0.83%) |
Apr 19, 2006 | 5.172 | 5.189 | 5.125 | 5.168 | 1,243,551 | +0.02(+0.35%) |
Apr 18, 2006 | 5.111 | 5.150 | 5.061 | 5.150 | 1,037,604 | +0.06(+1.26%) |
Apr 17, 2006 | 5.004 | 5.118 | 5.004 | 5.086 | 647,624 | +0.05(+0.92%) |
Apr 13, 2006 | 5.043 | 5.058 | 5.008 | 5.040 | 854,976 | -0.00(-0.07%) |
Apr 12, 2006 | 5.050 | 5.079 | 5.029 | 5.043 | 493,936 | -0.01(-0.14%) |
Apr 11, 2006 | 5.125 | 5.129 | 5.040 | 5.050 | 736,409 | -0.06(-1.25%) |
Apr 10, 2006 | 5.136 | 5.147 | 5.104 | 5.115 | 582,159 | -0.04(-0.76%) |
Apr 07, 2006 | 5.239 | 5.239 | 5.129 | 5.154 | 1,297,777 | -0.10(-1.96%) |
Apr 06, 2006 | 5.257 | 5.264 | 5.189 | 5.257 | 916,789 | -0.04(-0.67%) |
Apr 05, 2006 | 5.282 | 5.307 | 5.278 | 5.292 | 505,737 | -0.02(-0.40%) |
Apr 04, 2006 | 5.278 | 5.314 | 5.257 | 5.314 | 700,727 | +0.09(+1.63%) |
Apr 03, 2006 | 5.203 | 5.253 | 5.196 | 5.228 | 724,890 | +0.03(+0.55%) |
Mar 31, 2006 | 5.218 | 5.232 | 5.193 | 5.200 | 630,485 | -0.02(-0.34%) |
Mar 30, 2006 | 5.196 | 5.260 | 5.193 | 5.218 | 909,484 | +0.05(+0.89%) |
Mar 29, 2006 | 5.139 | 5.179 | 5.118 | 5.171 | 1,073,286 | +0.06(+1.18%) |
Mar 28, 2006 | 5.175 | 5.193 | 5.107 | 5.111 | 1,371,109 | -0.05(-0.97%) |
Mar 27, 2006 | 5.193 | 5.193 | 5.147 | 5.161 | 1,758,841 | -0.08(-1.56%) |
Mar 24, 2006 | 5.228 | 5.264 | 5.203 | 5.243 | 720,394 | +0.05(+1.03%) |
Mar 23, 2006 | 5.239 | 5.239 | 5.168 | 5.189 | 758,324 | -0.06(-1.09%) |
Mar 22, 2006 | 5.203 | 5.260 | 5.203 | 5.246 | 700,727 | +0.07(+1.38%) |
Mar 21, 2006 | 5.211 | 5.232 | 5.175 | 5.175 | 395,317 | -0.07(-1.36%) |
Mar 20, 2006 | 5.246 | 5.268 | 5.236 | 5.246 | 1,325,593 | -0.01(-0.14%) |
Mar 17, 2006 | 5.232 | 5.257 | 5.211 | 5.253 | 912,293 | +0.01(+0.20%) |
Mar 16, 2006 | 5.207 | 5.268 | 5.196 | 5.243 | 1,329,527 | +0.01(+0.27%) |
Mar 15, 2006 | 5.218 | 5.228 | 5.175 | 5.228 | 722,642 | +0.04(+0.69%) |
Mar 14, 2006 | 5.129 | 5.207 | 5.118 | 5.193 | 671,787 | +0.05(+0.90%) |
Mar 13, 2006 | 5.132 | 5.168 | 5.132 | 5.147 | 737,814 | +0.03(+0.63%) |
Mar 10, 2006 | 5.018 | 5.122 | 5.015 | 5.115 | 901,336 | +0.09(+1.70%) |
Mar 09, 2006 | 5.047 | 5.075 | 5.029 | 5.029 | 1,520,021 | -0.02(-0.35%) |
Mar 08, 2006 | 4.990 | 5.058 | 4.990 | 5.047 | 743,433 | +0.02(+0.43%) |
Mar 07, 2006 | 5.015 | 5.050 | 4.997 | 5.026 | 1,073,567 | -0.08(-1.53%) |
Mar 06, 2006 | 5.171 | 5.171 | 5.090 | 5.104 | 678,811 | -0.07(-1.31%) |
Mar 03, 2006 | 5.168 | 5.196 | 5.143 | 5.171 | 959,214 | -0.07(-1.29%) |
Mar 02, 2006 | 5.203 | 5.246 | 5.182 | 5.239 | 738,376 | -0.02(-0.47%) |
Mar 01, 2006 | 5.257 | 5.268 | 5.239 | 5.264 | 565,863 | +0.06(+1.16%) |
Feb 28, 2006 | 5.211 | 5.218 | 5.168 | 5.203 | 1,063,453 | -0.01(-0.14%) |
Feb 27, 2006 | 5.171 | 5.225 | 5.168 | 5.211 | 1,653,479 | +0.04(+0.69%) |
Feb 24, 2006 | 5.175 | 5.193 | 5.147 | 5.175 | 761,134 | -0.02(-0.48%) |
Feb 23, 2006 | 5.221 | 5.239 | 5.196 | 5.200 | 903,302 | +0.00(+0.07%) |
Feb 22, 2006 | 5.125 | 5.214 | 5.125 | 5.196 | 1,263,500 | +0.14(+2.67%) |
Feb 21, 2006 | 5.107 | 5.111 | 5.061 | 5.061 | 670,944 | -0.07(-1.32%) |
Feb 17, 2006 | 5.104 | 5.132 | 5.088 | 5.129 | 1,079,187 | +0.04(+0.84%) |
Feb 16, 2006 | 5.050 | 5.093 | 5.033 | 5.086 | 739,219 | +0.04(+0.70%) |
Feb 15, 2006 | 5.061 | 5.115 | 5.043 | 5.050 | 971,015 | -0.04(-0.84%) |
Feb 14, 2006 | 5.036 | 5.097 | 5.004 | 5.093 | 837,838 | +0.05(+1.06%) |
Feb 13, 2006 | 4.997 | 5.050 | 4.997 | 5.040 | 761,415 | +0.04(+0.85%) |
Feb 10, 2006 | 5.043 | 5.061 | 4.976 | 4.997 | 1,360,714 | -0.04(-0.71%) |
Feb 09, 2006 | 5.050 | 5.068 | 5.024 | 5.033 | 718,427 | -0.04(-0.70%) |
Feb 08, 2006 | 5.011 | 5.082 | 4.997 | 5.068 | 1,164,319 | +0.08(+1.57%) |
Feb 07, 2006 | 5.015 | 5.043 | 4.976 | 4.990 | 1,534,350 | +0.00(+0.00%) |
Feb 06, 2006 | 4.990 | 5.033 | 4.979 | 4.990 | 1,478,719 | +0.00(+0.07%) |
Feb 03, 2006 | 4.958 | 5.033 | 4.940 | 4.986 | 1,097,730 | -0.04(-0.85%) |
Feb 02, 2006 | 5.075 | 5.090 | 5.018 | 5.029 | 1,007,260 | -0.07(-1.40%) |