Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.857 | 4.857 | 4.735 | 4.792 | 48,881 | +0.02(+0.34%) |
Apr 27, 2006 | 4.857 | 4.857 | 4.767 | 4.776 | 289,314 | +0.06(+1.38%) |
Apr 26, 2006 | 4.743 | 4.792 | 4.646 | 4.711 | 17,363 | -0.06(-1.19%) |
Apr 25, 2006 | 4.670 | 4.776 | 4.613 | 4.767 | 24,933 | +0.07(+1.56%) |
Apr 24, 2006 | 4.678 | 4.784 | 4.654 | 4.694 | 16,081 | +0.02(+0.35%) |
Apr 21, 2006 | 4.711 | 4.711 | 4.637 | 4.678 | 11,656 | -0.03(-0.69%) |
Apr 20, 2006 | 4.670 | 4.816 | 4.670 | 4.711 | 27,568 | +0.07(+1.58%) |
Apr 19, 2006 | 4.800 | 4.800 | 4.548 | 4.637 | 49,284 | -0.16(-3.24%) |
Apr 18, 2006 | 4.694 | 4.849 | 4.654 | 4.793 | 22,193 | +0.02(+0.36%) |
Apr 17, 2006 | 4.711 | 4.784 | 4.678 | 4.776 | 10,275 | +0.06(+1.38%) |
Apr 13, 2006 | 4.727 | 4.800 | 4.711 | 4.711 | 30,495 | -0.08(-1.69%) |
Apr 12, 2006 | 4.759 | 4.840 | 4.711 | 4.792 | 69,791 | +0.01(+0.17%) |
Apr 11, 2006 | 4.792 | 4.792 | 4.759 | 4.784 | 18,192 | -0.05(-1.01%) |
Apr 10, 2006 | 4.849 | 4.849 | 4.735 | 4.832 | 26,002 | +0.05(+1.02%) |
Apr 07, 2006 | 4.727 | 4.849 | 4.711 | 4.784 | 16,218 | +0.12(+2.61%) |
Apr 06, 2006 | 4.637 | 4.784 | 4.637 | 4.662 | 8,185 | -0.11(-2.38%) |
Apr 05, 2006 | 4.637 | 4.808 | 4.637 | 4.776 | 10,773 | +0.06(+1.21%) |
Apr 04, 2006 | 4.686 | 4.735 | 4.646 | 4.719 | 13,913 | +0.01(+0.17%) |
Apr 03, 2006 | 4.467 | 4.751 | 4.467 | 4.711 | 56,146 | +0.03(+0.69%) |
Mar 31, 2006 | 4.629 | 4.694 | 4.451 | 4.678 | 38,088 | -0.02(-0.35%) |
Mar 30, 2006 | 4.832 | 4.857 | 4.694 | 4.694 | 14,036 | -0.07(-1.53%) |
Mar 29, 2006 | 4.686 | 4.784 | 4.629 | 4.767 | 28,996 | +0.14(+2.98%) |
Mar 28, 2006 | 4.605 | 4.751 | 4.605 | 4.629 | 112,069 | +0.09(+1.97%) |
Mar 27, 2006 | 4.491 | 4.629 | 4.459 | 4.540 | 16,707 | +0.04(+0.90%) |
Mar 24, 2006 | 4.597 | 4.621 | 4.499 | 4.499 | 10,675 | -0.09(-1.95%) |
Mar 23, 2006 | 4.581 | 4.621 | 4.499 | 4.589 | 7,757 | +0.09(+1.99%) |
Mar 22, 2006 | 4.564 | 4.629 | 4.499 | 4.499 | 10,342 | -0.08(-1.77%) |
Mar 21, 2006 | 4.597 | 4.613 | 4.548 | 4.581 | 26,205 | +0.03(+0.71%) |
Mar 20, 2006 | 4.459 | 4.589 | 4.459 | 4.548 | 18,394 | +0.08(+1.82%) |
Mar 17, 2006 | 4.386 | 4.532 | 4.353 | 4.467 | 38,519 | -0.06(-1.43%) |
Mar 16, 2006 | 4.548 | 4.572 | 4.508 | 4.532 | 20,542 | +0.02(+0.54%) |
Mar 15, 2006 | 4.499 | 4.532 | 4.459 | 4.508 | 15,573 | +0.01(+0.18%) |
Mar 14, 2006 | 4.459 | 4.532 | 4.459 | 4.499 | 10,465 | +0.04(+0.91%) |
Mar 13, 2006 | 4.378 | 4.475 | 4.275 | 4.459 | 30,926 | -0.09(-1.96%) |
Mar 10, 2006 | 4.556 | 4.581 | 4.548 | 4.548 | 7,892 | +0.04(+0.90%) |
Mar 09, 2006 | 4.508 | 4.564 | 4.508 | 4.508 | 3,585 | -0.03(-0.72%) |
Mar 08, 2006 | 4.467 | 4.572 | 4.467 | 4.540 | 12,447 | +0.08(+1.82%) |
Mar 07, 2006 | 4.499 | 4.508 | 4.402 | 4.459 | 36,363 | -0.09(-1.96%) |
Mar 06, 2006 | 4.467 | 4.548 | 4.467 | 4.548 | 10,835 | +0.08(+1.82%) |
Mar 03, 2006 | 4.475 | 4.475 | 4.467 | 4.467 | 1,331 | +0.00(+0.00%) |
Mar 02, 2006 | 4.467 | 4.581 | 4.459 | 4.467 | 18,273 | +0.00(+0.00%) |
Mar 01, 2006 | 4.475 | 4.491 | 4.443 | 4.467 | 26,303 | +0.02(+0.36%) |
Feb 28, 2006 | 4.443 | 4.467 | 4.418 | 4.451 | 12,704 | +0.01(+0.18%) |
Feb 27, 2006 | 4.434 | 4.548 | 4.410 | 4.443 | 10,496 | +0.05(+1.11%) |
Feb 24, 2006 | 4.369 | 4.516 | 4.361 | 4.394 | 23,070 | -0.01(-0.18%) |
Feb 23, 2006 | 4.499 | 4.516 | 4.361 | 4.402 | 12,305 | +0.02(+0.37%) |
Feb 22, 2006 | 4.556 | 4.556 | 4.264 | 4.386 | 12,041 | -0.11(-2.35%) |
Feb 21, 2006 | 4.483 | 4.543 | 4.483 | 4.491 | 10,827 | +0.01(+0.18%) |
Feb 17, 2006 | 4.386 | 4.483 | 4.353 | 4.483 | 13,544 | +0.15(+3.56%) |
Feb 16, 2006 | 4.410 | 4.451 | 4.329 | 4.329 | 5,910 | -0.04(-0.93%) |
Feb 15, 2006 | 4.264 | 4.491 | 4.264 | 4.370 | 18,354 | +0.07(+1.70%) |
Feb 14, 2006 | 4.361 | 4.378 | 4.264 | 4.296 | 42,282 | -0.06(-1.31%) |
Feb 13, 2006 | 4.499 | 4.527 | 4.288 | 4.353 | 20,854 | -0.03(-0.74%) |
Feb 10, 2006 | 4.459 | 4.459 | 4.386 | 4.386 | 22,799 | +0.00(+0.00%) |
Feb 09, 2006 | 4.378 | 4.467 | 4.378 | 4.386 | 30,470 | -0.04(-0.92%) |
Feb 08, 2006 | 4.548 | 4.572 | 4.426 | 4.426 | 138,384 | -0.16(-3.54%) |
Feb 07, 2006 | 4.467 | 4.629 | 4.467 | 4.589 | 38,265 | +0.00(+0.00%) |
Feb 06, 2006 | 4.548 | 4.670 | 4.491 | 4.589 | 110,444 | -0.08(-1.74%) |
Feb 03, 2006 | 4.629 | 4.711 | 4.548 | 4.670 | 16,234 | +0.02(+0.35%) |
Feb 02, 2006 | 4.686 | 4.686 | 4.629 | 4.654 | 15,770 | -0.03(-0.69%) |