Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.027 | 5.052 | 4.971 | 4.996 | 11,406,484 | -0.03(-0.58%) |
Apr 27, 2006 | 5.000 | 5.050 | 4.946 | 5.025 | 17,879,350 | +0.02(+0.46%) |
Apr 26, 2006 | 5.042 | 5.091 | 4.996 | 5.002 | 11,899,121 | -0.03(-0.58%) |
Apr 25, 2006 | 5.025 | 5.081 | 5.004 | 5.031 | 5,926,619 | +0.01(+0.12%) |
Apr 24, 2006 | 5.056 | 5.083 | 4.988 | 5.025 | 6,823,991 | -0.05(-0.98%) |
Apr 21, 2006 | 5.131 | 5.131 | 5.056 | 5.075 | 10,662,215 | -0.01(-0.20%) |
Apr 20, 2006 | 5.050 | 5.124 | 5.037 | 5.085 | 4,424,075 | +0.02(+0.45%) |
Apr 19, 2006 | 5.044 | 5.075 | 5.013 | 5.062 | 6,376,754 | +0.01(+0.12%) |
Apr 18, 2006 | 4.971 | 5.071 | 4.971 | 5.056 | 6,251,663 | +0.09(+1.79%) |
Apr 17, 2006 | 5.004 | 5.027 | 4.959 | 4.967 | 9,360,590 | -0.05(-0.99%) |
Apr 13, 2006 | 5.013 | 5.042 | 5.000 | 5.017 | 6,519,715 | +0.00(+0.08%) |
Apr 12, 2006 | 5.021 | 5.050 | 4.996 | 5.013 | 8,649,164 | -0.00(-0.04%) |
Apr 11, 2006 | 5.052 | 5.054 | 5.006 | 5.015 | 13,272,709 | -0.04(-0.78%) |
Apr 10, 2006 | 5.060 | 5.073 | 5.027 | 5.054 | 15,727,685 | -0.01(-0.25%) |
Apr 07, 2006 | 5.091 | 5.118 | 5.027 | 5.066 | 11,875,938 | -0.02(-0.45%) |
Apr 06, 2006 | 5.048 | 5.102 | 5.031 | 5.089 | 17,765,850 | +0.04(+0.82%) |
Apr 05, 2006 | 5.062 | 5.085 | 5.035 | 5.048 | 12,598,473 | -0.02(-0.41%) |
Apr 04, 2006 | 5.052 | 5.129 | 5.031 | 5.069 | 31,835,956 | +0.02(+0.37%) |
Apr 03, 2006 | 5.137 | 5.162 | 4.992 | 5.050 | 26,281,714 | -0.09(-1.73%) |
Mar 31, 2006 | 5.197 | 5.240 | 5.133 | 5.139 | 18,989,716 | -0.06(-1.08%) |
Mar 30, 2006 | 5.222 | 5.263 | 5.187 | 5.195 | 12,419,771 | -0.05(-0.87%) |
Mar 29, 2006 | 5.176 | 5.240 | 5.147 | 5.240 | 12,911,925 | +0.08(+1.61%) |
Mar 28, 2006 | 5.218 | 5.218 | 5.153 | 5.158 | 14,514,928 | -0.06(-1.19%) |
Mar 27, 2006 | 5.216 | 5.300 | 5.199 | 5.220 | 14,117,437 | -0.02(-0.32%) |
Mar 24, 2006 | 5.348 | 5.354 | 5.211 | 5.236 | 17,410,862 | -0.13(-2.43%) |
Mar 23, 2006 | 5.379 | 5.441 | 5.361 | 5.367 | 18,035,352 | +0.01(+0.19%) |
Mar 22, 2006 | 5.352 | 5.383 | 5.278 | 5.356 | 13,240,833 | -0.01(-0.23%) |
Mar 21, 2006 | 5.319 | 5.383 | 5.280 | 5.369 | 14,524,105 | +0.05(+1.01%) |
Mar 20, 2006 | 5.286 | 5.325 | 5.282 | 5.315 | 10,174,891 | +0.03(+0.55%) |
Mar 17, 2006 | 5.269 | 5.311 | 5.259 | 5.286 | 17,133,632 | +0.03(+0.59%) |
Mar 16, 2006 | 5.249 | 5.265 | 5.234 | 5.255 | 8,868,919 | +0.00(+0.08%) |
Mar 15, 2006 | 5.249 | 5.265 | 5.230 | 5.251 | 11,977,363 | +0.01(+0.28%) |
Mar 14, 2006 | 5.180 | 5.242 | 5.168 | 5.236 | 6,674,751 | +0.05(+0.92%) |
Mar 13, 2006 | 5.180 | 5.216 | 5.176 | 5.189 | 5,609,785 | +0.00(+0.00%) |
Mar 10, 2006 | 5.145 | 5.199 | 5.135 | 5.189 | 10,153,157 | +0.04(+0.80%) |
Mar 09, 2006 | 5.131 | 5.166 | 5.089 | 5.147 | 15,368,350 | +0.02(+0.32%) |
Mar 08, 2006 | 4.990 | 5.147 | 4.990 | 5.131 | 21,225,420 | +0.11(+2.27%) |
Mar 07, 2006 | 4.980 | 5.017 | 4.951 | 5.017 | 11,595,811 | +0.05(+0.92%) |
Mar 06, 2006 | 5.011 | 5.019 | 4.940 | 4.971 | 3,975,389 | -0.04(-0.83%) |
Mar 03, 2006 | 5.004 | 5.085 | 4.982 | 5.013 | 9,565,373 | -0.01(-0.25%) |
Mar 02, 2006 | 5.031 | 5.081 | 4.994 | 5.025 | 11,220,537 | -0.05(-0.98%) |
Mar 01, 2006 | 5.073 | 5.106 | 5.031 | 5.075 | 7,632,013 | +0.00(+0.08%) |
Feb 28, 2006 | 5.114 | 5.139 | 5.048 | 5.071 | 9,721,858 | -0.04(-0.85%) |
Feb 27, 2006 | 5.011 | 5.133 | 5.011 | 5.114 | 9,001,255 | +0.12(+2.32%) |
Feb 24, 2006 | 5.040 | 5.040 | 4.930 | 4.998 | 12,814,364 | -0.04(-0.78%) |
Feb 23, 2006 | 5.064 | 5.124 | 5.031 | 5.037 | 10,489,792 | -0.02(-0.49%) |
Feb 22, 2006 | 4.969 | 5.127 | 4.959 | 5.062 | 18,632,312 | -0.01(-0.24%) |
Feb 21, 2006 | 5.073 | 5.153 | 5.066 | 5.075 | 15,457,217 | +0.01(+0.25%) |
Feb 17, 2006 | 5.178 | 5.178 | 5.054 | 5.062 | 8,814,343 | -0.11(-2.20%) |
Feb 16, 2006 | 5.182 | 5.184 | 5.156 | 5.176 | 16,497,068 | +0.02(+0.40%) |
Feb 15, 2006 | 5.095 | 5.158 | 5.075 | 5.156 | 18,111,180 | +0.06(+1.18%) |
Feb 14, 2006 | 5.066 | 5.102 | 5.048 | 5.095 | 12,453,579 | +0.03(+0.57%) |
Feb 13, 2006 | 5.044 | 5.079 | 5.040 | 5.066 | 12,597,990 | +0.01(+0.12%) |
Feb 10, 2006 | 5.062 | 5.108 | 5.027 | 5.060 | 13,999,591 | -0.01(-0.29%) |
Feb 09, 2006 | 5.120 | 5.147 | 5.064 | 5.075 | 12,753,025 | -0.06(-1.25%) |
Feb 08, 2006 | 5.174 | 5.174 | 5.083 | 5.139 | 20,235,798 | +0.01(+0.12%) |
Feb 07, 2006 | 5.187 | 5.259 | 5.100 | 5.133 | 9,964,312 | -0.08(-1.47%) |
Feb 06, 2006 | 5.120 | 5.224 | 5.120 | 5.209 | 8,205,307 | +0.09(+1.74%) |
Feb 03, 2006 | 5.280 | 5.298 | 5.112 | 5.120 | 15,707,400 | -0.20(-3.85%) |
Feb 02, 2006 | 5.265 | 5.340 | 5.228 | 5.325 | 15,405,539 | +0.09(+1.70%) |