Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.495 | 5.495 | 5.132 | 5.353 | 3,238 | +0.08(+1.45%) |
Apr 27, 2006 | 5.273 | 5.295 | 5.262 | 5.276 | 1,349 | -0.00(-0.07%) |
Apr 26, 2006 | 5.228 | 5.362 | 5.187 | 5.280 | 6,207 | -0.07(-1.25%) |
Apr 25, 2006 | 5.362 | 5.517 | 5.347 | 5.347 | 24,721 | +0.00(+0.00%) |
Apr 24, 2006 | 5.384 | 5.472 | 5.221 | 5.347 | 8,892 | +0.05(+0.98%) |
Apr 21, 2006 | 5.317 | 5.539 | 5.280 | 5.295 | 63,976 | -0.02(-0.42%) |
Apr 20, 2006 | 4.913 | 5.373 | 4.828 | 5.317 | 78,223 | +0.20(+3.91%) |
Apr 19, 2006 | 4.839 | 5.159 | 4.839 | 5.117 | 70,887 | +0.24(+4.96%) |
Apr 18, 2006 | 4.854 | 4.890 | 4.835 | 4.875 | 10,762 | -0.01(-0.17%) |
Apr 17, 2006 | 4.839 | 4.954 | 4.839 | 4.884 | 14,128 | -0.05(-0.96%) |
Apr 13, 2006 | 4.995 | 4.995 | 4.828 | 4.931 | 19,720 | -0.01(-0.24%) |
Apr 12, 2006 | 4.911 | 4.982 | 4.884 | 4.943 | 6,693 | +0.08(+1.60%) |
Apr 11, 2006 | 5.013 | 5.013 | 4.839 | 4.865 | 12,209 | +0.01(+0.31%) |
Apr 10, 2006 | 5.091 | 5.091 | 4.806 | 4.850 | 25,215 | -0.15(-2.97%) |
Apr 07, 2006 | 5.071 | 5.071 | 4.858 | 4.998 | 22,187 | -0.06(-1.17%) |
Apr 06, 2006 | 5.095 | 5.095 | 4.995 | 5.058 | 18,659 | -0.03(-0.66%) |
Apr 05, 2006 | 4.746 | 5.091 | 4.746 | 5.091 | 34,906 | +0.20(+4.09%) |
Apr 04, 2006 | 4.882 | 5.007 | 4.702 | 4.891 | 11,672 | +0.06(+1.15%) |
Apr 03, 2006 | 5.002 | 5.061 | 4.835 | 4.835 | 16,560 | -0.16(-3.26%) |
Mar 31, 2006 | 4.780 | 4.998 | 4.780 | 4.998 | 13,480 | +0.13(+2.74%) |
Mar 30, 2006 | 4.780 | 4.865 | 4.780 | 4.865 | 661 | -0.01(-0.23%) |
Mar 29, 2006 | 4.876 | 4.876 | 4.876 | 4.876 | 0 | +0.00(+0.00%) |
Mar 28, 2006 | 4.970 | 4.970 | 4.817 | 4.876 | 2,547 | +0.05(+1.08%) |
Mar 27, 2006 | 4.913 | 4.913 | 4.780 | 4.824 | 35,265 | -0.15(-2.94%) |
Mar 24, 2006 | 4.891 | 5.039 | 4.891 | 4.970 | 27,409 | +0.04(+0.84%) |
Mar 23, 2006 | 4.902 | 5.039 | 4.783 | 4.929 | 5,667 | +0.04(+0.86%) |
Mar 22, 2006 | 5.039 | 5.039 | 4.796 | 4.887 | 18,891 | -0.04(-0.75%) |
Mar 21, 2006 | 4.968 | 4.968 | 4.824 | 4.924 | 8,042 | +0.07(+1.37%) |
Mar 20, 2006 | 4.817 | 4.910 | 4.780 | 4.858 | 86,476 | +0.04(+0.85%) |
Mar 17, 2006 | 4.861 | 4.883 | 4.761 | 4.817 | 11,764 | -0.03(-0.55%) |
Mar 16, 2006 | 4.809 | 4.898 | 4.669 | 4.844 | 18,527 | -0.00(-0.01%) |
Mar 15, 2006 | 4.958 | 4.958 | 4.662 | 4.844 | 7,157 | +0.04(+0.87%) |
Mar 14, 2006 | 4.817 | 4.914 | 4.709 | 4.802 | 24,999 | +0.02(+0.39%) |
Mar 13, 2006 | 4.965 | 4.965 | 4.784 | 4.784 | 9,327 | -0.18(-3.66%) |
Mar 10, 2006 | 5.039 | 5.039 | 4.892 | 4.965 | 13,170 | +0.02(+0.37%) |
Mar 09, 2006 | 4.976 | 5.091 | 4.895 | 4.947 | 21,517 | +0.00(+0.00%) |
Mar 08, 2006 | 4.865 | 4.961 | 4.847 | 4.947 | 7,327 | -0.02(-0.39%) |
Mar 07, 2006 | 5.158 | 5.158 | 4.876 | 4.966 | 12,417 | -0.04(-0.87%) |
Mar 06, 2006 | 5.095 | 5.187 | 4.928 | 5.010 | 29,517 | -0.01(-0.15%) |
Mar 03, 2006 | 4.977 | 5.095 | 4.977 | 5.017 | 31,573 | +0.10(+2.07%) |
Mar 02, 2006 | 5.021 | 5.021 | 4.915 | 4.915 | 1,443 | -0.02(-0.48%) |
Mar 01, 2006 | 4.958 | 4.965 | 4.891 | 4.939 | 21,984 | +0.02(+0.35%) |
Feb 28, 2006 | 5.058 | 5.058 | 4.824 | 4.922 | 14,770 | -0.14(-2.68%) |
Feb 27, 2006 | 5.076 | 5.076 | 4.858 | 5.058 | 15,270 | +0.04(+0.74%) |
Feb 24, 2006 | 5.091 | 5.091 | 4.826 | 5.021 | 23,803 | -0.04(-0.87%) |
Feb 23, 2006 | 5.002 | 5.091 | 4.928 | 5.065 | 15,410 | +0.10(+2.01%) |
Feb 22, 2006 | 5.002 | 5.002 | 4.913 | 4.965 | 26,883 | -0.03(-0.67%) |
Feb 21, 2006 | 5.002 | 5.002 | 4.913 | 4.998 | 19,061 | +0.09(+1.81%) |
Feb 17, 2006 | 5.002 | 5.002 | 4.817 | 4.910 | 32,367 | -0.01(-0.24%) |
Feb 16, 2006 | 4.632 | 4.995 | 4.632 | 4.921 | 69,090 | +0.32(+6.92%) |
Feb 15, 2006 | 4.361 | 4.613 | 4.250 | 4.603 | 37,136 | +0.30(+7.09%) |
Feb 14, 2006 | 4.361 | 4.361 | 4.135 | 4.298 | 21,633 | -0.06(-1.28%) |
Feb 13, 2006 | 4.572 | 4.572 | 4.180 | 4.354 | 27,865 | -0.14(-3.13%) |
Feb 10, 2006 | 4.680 | 4.691 | 4.397 | 4.495 | 38,447 | -0.12(-2.57%) |
Feb 09, 2006 | 4.632 | 4.954 | 4.146 | 4.613 | 55,088 | +0.08(+1.72%) |
Feb 08, 2006 | 4.391 | 4.583 | 4.294 | 4.535 | 63,611 | +0.14(+3.29%) |
Feb 07, 2006 | 4.280 | 4.391 | 4.150 | 4.391 | 46,930 | +0.25(+5.99%) |
Feb 06, 2006 | 4.187 | 4.283 | 4.131 | 4.143 | 28,397 | -0.04(-0.89%) |
Feb 03, 2006 | 4.080 | 4.187 | 3.965 | 4.180 | 20,773 | +0.16(+3.96%) |
Feb 02, 2006 | 4.209 | 4.261 | 3.865 | 4.020 | 17,820 | -0.11(-2.78%) |