Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.778 | 4.937 | 4.766 | 4.925 | 414,317 | +0.09(+1.82%) |
Apr 27, 2006 | 4.825 | 4.919 | 4.772 | 4.837 | 519,811 | -0.05(-0.96%) |
Apr 26, 2006 | 4.825 | 4.913 | 4.819 | 4.884 | 143,777 | +0.05(+0.97%) |
Apr 25, 2006 | 4.843 | 4.925 | 4.760 | 4.837 | 372,120 | -0.01(-0.12%) |
Apr 24, 2006 | 4.702 | 4.919 | 4.696 | 4.843 | 547,205 | -0.07(-1.44%) |
Apr 21, 2006 | 4.996 | 4.996 | 4.849 | 4.913 | 492,587 | -0.08(-1.53%) |
Apr 20, 2006 | 4.984 | 5.013 | 4.960 | 4.990 | 697,789 | +0.01(+0.12%) |
Apr 19, 2006 | 4.996 | 4.996 | 4.954 | 4.984 | 455,664 | -0.01(-0.24%) |
Apr 18, 2006 | 5.001 | 5.043 | 4.896 | 4.996 | 1,206,711 | -0.01(-0.12%) |
Apr 17, 2006 | 4.978 | 5.007 | 4.849 | 5.001 | 464,682 | +0.01(+0.24%) |
Apr 13, 2006 | 5.007 | 5.043 | 4.966 | 4.990 | 375,863 | -0.02(-0.35%) |
Apr 12, 2006 | 4.966 | 5.084 | 4.964 | 5.007 | 539,038 | +0.01(+0.24%) |
Apr 11, 2006 | 5.195 | 5.219 | 4.960 | 4.996 | 559,626 | -0.18(-3.41%) |
Apr 10, 2006 | 5.213 | 5.248 | 5.119 | 5.172 | 465,873 | +0.00(+0.00%) |
Apr 07, 2006 | 5.313 | 5.378 | 5.166 | 5.172 | 349,320 | -0.11(-2.11%) |
Apr 06, 2006 | 5.325 | 5.342 | 5.237 | 5.284 | 435,416 | -0.06(-1.10%) |
Apr 05, 2006 | 5.348 | 5.395 | 5.295 | 5.342 | 560,477 | +0.02(+0.33%) |
Apr 04, 2006 | 5.178 | 5.360 | 5.113 | 5.325 | 910,988 | +0.11(+2.03%) |
Apr 03, 2006 | 5.348 | 5.389 | 5.190 | 5.219 | 905,543 | -0.16(-3.06%) |
Mar 31, 2006 | 5.142 | 5.395 | 5.142 | 5.383 | 1,911,986 | +0.23(+4.45%) |
Mar 30, 2006 | 5.072 | 5.213 | 4.966 | 5.154 | 1,998,083 | +0.08(+1.62%) |
Mar 29, 2006 | 4.907 | 5.113 | 4.860 | 5.072 | 2,159,046 | +0.19(+3.85%) |
Mar 28, 2006 | 4.878 | 4.931 | 4.837 | 4.884 | 1,210,114 | +0.00(+0.00%) |
Mar 27, 2006 | 4.866 | 4.913 | 4.790 | 4.884 | 580,895 | +0.04(+0.73%) |
Mar 24, 2006 | 4.825 | 4.849 | 4.790 | 4.849 | 293,340 | +0.04(+0.73%) |
Mar 23, 2006 | 4.790 | 4.890 | 4.760 | 4.813 | 933,618 | +0.05(+0.99%) |
Mar 22, 2006 | 4.737 | 4.849 | 4.731 | 4.766 | 1,192,928 | +0.04(+0.75%) |
Mar 21, 2006 | 4.702 | 4.731 | 4.625 | 4.731 | 810,769 | +0.02(+0.50%) |
Mar 20, 2006 | 4.625 | 4.708 | 4.567 | 4.708 | 390,496 | +0.08(+1.78%) |
Mar 17, 2006 | 4.614 | 4.649 | 4.525 | 4.625 | 1,031,965 | +0.04(+0.90%) |
Mar 16, 2006 | 4.643 | 4.643 | 4.561 | 4.584 | 238,381 | -0.04(-0.89%) |
Mar 15, 2006 | 4.602 | 4.678 | 4.525 | 4.625 | 387,944 | +0.06(+1.29%) |
Mar 14, 2006 | 4.525 | 4.607 | 4.478 | 4.567 | 384,881 | +0.02(+0.39%) |
Mar 13, 2006 | 4.637 | 4.655 | 4.537 | 4.549 | 441,541 | -0.04(-0.77%) |
Mar 10, 2006 | 4.461 | 4.602 | 4.443 | 4.584 | 443,583 | +0.12(+2.63%) |
Mar 09, 2006 | 4.514 | 4.519 | 4.420 | 4.467 | 478,124 | -0.03(-0.65%) |
Mar 08, 2006 | 4.484 | 4.520 | 4.408 | 4.496 | 302,188 | +0.01(+0.26%) |
Mar 07, 2006 | 4.537 | 4.543 | 4.467 | 4.484 | 328,051 | -0.08(-1.68%) |
Mar 06, 2006 | 4.261 | 4.614 | 4.261 | 4.561 | 637,385 | +0.03(+0.65%) |
Mar 03, 2006 | 4.525 | 4.555 | 4.467 | 4.531 | 782,354 | +0.01(+0.13%) |
Mar 02, 2006 | 4.408 | 4.525 | 4.378 | 4.525 | 1,889,697 | +0.12(+2.67%) |
Mar 01, 2006 | 4.402 | 4.455 | 4.367 | 4.408 | 749,855 | +0.04(+0.94%) |
Feb 28, 2006 | 4.408 | 4.925 | 4.320 | 4.367 | 474,891 | -0.04(-0.93%) |
Feb 27, 2006 | 4.378 | 4.467 | 4.355 | 4.408 | 852,456 | +0.06(+1.35%) |
Feb 24, 2006 | 4.249 | 4.390 | 4.208 | 4.349 | 1,441,859 | +0.18(+4.23%) |
Feb 23, 2006 | 4.232 | 4.261 | 4.132 | 4.173 | 409,723 | -0.06(-1.39%) |
Feb 22, 2006 | 4.161 | 4.249 | 4.132 | 4.232 | 425,377 | +0.06(+1.55%) |
Feb 21, 2006 | 4.237 | 4.249 | 4.149 | 4.167 | 362,932 | -0.08(-1.80%) |
Feb 17, 2006 | 4.273 | 4.273 | 4.190 | 4.243 | 185,294 | -0.02(-0.41%) |
Feb 16, 2006 | 4.261 | 4.279 | 4.196 | 4.261 | 345,406 | +0.00(+0.00%) |
Feb 15, 2006 | 4.255 | 4.279 | 4.196 | 4.261 | 228,172 | +0.01(+0.14%) |
Feb 14, 2006 | 4.220 | 4.261 | 4.155 | 4.255 | 279,728 | +0.05(+1.26%) |
Feb 13, 2006 | 4.249 | 4.261 | 4.185 | 4.202 | 219,494 | -0.08(-1.79%) |
Feb 10, 2006 | 4.255 | 4.290 | 4.173 | 4.279 | 865,388 | +0.01(+0.28%) |
Feb 09, 2006 | 4.067 | 4.284 | 4.067 | 4.267 | 1,225,087 | +0.20(+4.91%) |
Feb 08, 2006 | 4.108 | 4.196 | 4.043 | 4.067 | 672,096 | +0.05(+1.32%) |
Feb 07, 2006 | 4.102 | 4.114 | 3.998 | 4.014 | 422,144 | -0.09(-2.15%) |
Feb 06, 2006 | 4.114 | 4.114 | 4.055 | 4.102 | 203,840 | -0.01(-0.29%) |
Feb 03, 2006 | 4.114 | 4.173 | 4.090 | 4.114 | 355,615 | -0.01(-0.14%) |
Feb 02, 2006 | 4.255 | 4.255 | 4.055 | 4.120 | 465,703 | -0.16(-3.84%) |