Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.958 | 4.958 | 4.926 | 4.926 | 1,452 | +0.04(+0.79%) |
Apr 27, 2006 | 4.854 | 4.887 | 4.843 | 4.887 | 11,618 | +0.00(+0.00%) |
Apr 26, 2006 | 4.854 | 4.903 | 4.854 | 4.887 | 10,892 | +0.16(+3.32%) |
Apr 25, 2006 | 4.703 | 4.751 | 4.699 | 4.730 | 21,058 | -0.02(-0.43%) |
Apr 24, 2006 | 4.769 | 4.769 | 4.751 | 4.751 | 8,713 | -0.15(-2.98%) |
Apr 21, 2006 | 4.871 | 4.903 | 4.861 | 4.897 | 7,987 | -0.00(-0.06%) |
Apr 20, 2006 | 4.875 | 4.900 | 4.875 | 4.900 | 7,261 | -0.13(-2.68%) |
Apr 19, 2006 | 5.026 | 5.068 | 5.026 | 5.035 | 26,867 | +0.09(+1.81%) |
Apr 18, 2006 | 4.875 | 4.945 | 4.850 | 4.945 | 29,772 | +0.20(+4.24%) |
Apr 17, 2006 | 4.792 | 4.792 | 4.724 | 4.744 | 22,510 | +0.01(+0.11%) |
Apr 13, 2006 | 4.820 | 4.763 | 4.739 | 4.739 | 6,535 | -0.08(-1.68%) |
Apr 12, 2006 | 4.785 | 4.849 | 4.785 | 4.820 | 8,713 | +0.01(+0.14%) |
Apr 11, 2006 | 4.799 | 4.820 | 4.799 | 4.813 | 7,261 | +0.04(+0.89%) |
Apr 10, 2006 | 4.717 | 4.770 | 4.717 | 4.770 | 29,046 | -0.03(-0.69%) |
Apr 07, 2006 | 4.785 | 4.806 | 4.785 | 4.803 | 9,440 | +0.01(+0.11%) |
Apr 06, 2006 | 4.827 | 4.858 | 4.798 | 4.798 | 18,880 | +0.08(+1.72%) |
Apr 05, 2006 | 4.696 | 4.721 | 4.641 | 4.717 | 47,926 | +0.10(+2.18%) |
Apr 04, 2006 | 4.613 | 4.634 | 4.606 | 4.616 | 10,166 | -0.05(-1.12%) |
Apr 03, 2006 | 4.641 | 4.721 | 4.641 | 4.668 | 41,390 | -0.01(-0.29%) |
Mar 31, 2006 | 4.682 | 4.682 | 4.682 | 4.682 | 1,452 | -0.04(-0.87%) |
Mar 30, 2006 | 4.722 | 4.737 | 4.722 | 4.724 | 2,178 | +0.04(+0.75%) |
Mar 29, 2006 | 4.648 | 4.688 | 4.648 | 4.688 | 4,356 | +0.14(+3.16%) |
Mar 28, 2006 | 4.544 | 4.544 | 4.544 | 4.544 | 726 | +0.03(+0.70%) |
Mar 27, 2006 | 4.496 | 4.521 | 4.476 | 4.513 | 16,701 | -0.05(-1.15%) |
Mar 24, 2006 | 4.558 | 4.579 | 4.558 | 4.565 | 2,904 | +0.03(+0.76%) |
Mar 23, 2006 | 4.524 | 4.551 | 4.510 | 4.531 | 8,713 | -0.03(-0.60%) |
Mar 22, 2006 | 4.576 | 4.576 | 4.558 | 4.558 | 90,769 | +0.00(+0.03%) |
Mar 21, 2006 | 4.579 | 4.579 | 4.557 | 4.557 | 10,166 | -0.05(-1.11%) |
Mar 20, 2006 | 4.682 | 4.722 | 4.597 | 4.608 | 149,587 | -0.29(-5.83%) |
Mar 17, 2006 | 4.889 | 4.900 | 4.889 | 4.893 | 2,904 | +0.05(+1.08%) |
Mar 16, 2006 | 4.860 | 4.901 | 4.841 | 4.841 | 5,809 | -0.02(-0.42%) |
Mar 15, 2006 | 4.853 | 4.901 | 4.827 | 4.861 | 26,867 | +0.06(+1.15%) |
Mar 14, 2006 | 4.806 | 4.806 | 4.806 | 4.806 | 2,178 | +0.05(+1.01%) |
Mar 13, 2006 | 4.785 | 4.785 | 4.758 | 4.758 | 4,356 | +0.06(+1.35%) |
Mar 10, 2006 | 4.688 | 4.695 | 4.688 | 4.695 | 7,261 | -0.10(-2.18%) |
Mar 09, 2006 | 4.779 | 4.820 | 4.779 | 4.799 | 7,987 | +0.06(+1.16%) |
Mar 08, 2006 | 4.758 | 4.758 | 4.730 | 4.744 | 50,104 | +0.14(+2.99%) |
Mar 07, 2006 | 4.627 | 4.627 | 4.606 | 4.606 | 13,796 | -0.06(-1.33%) |
Mar 06, 2006 | 4.648 | 4.668 | 4.627 | 4.668 | 2,178 | +0.11(+2.35%) |
Mar 03, 2006 | 4.600 | 4.600 | 4.546 | 4.561 | 21,058 | -0.05(-1.13%) |
Mar 02, 2006 | 4.613 | 4.613 | 4.593 | 4.613 | 15,975 | +0.03(+0.72%) |
Mar 01, 2006 | 4.580 | 4.580 | 4.580 | 4.580 | 2,178 | +0.00(+0.03%) |
Feb 28, 2006 | 4.489 | 4.593 | 4.524 | 4.579 | 18,153 | +0.09(+1.99%) |
Feb 27, 2006 | 4.455 | 4.489 | 4.455 | 4.489 | 10,892 | +0.07(+1.56%) |
Feb 24, 2006 | 4.434 | 4.462 | 4.407 | 4.421 | 12,344 | -0.01(-0.16%) |
Feb 23, 2006 | 4.427 | 4.427 | 4.427 | 4.427 | 8,713 | +0.03(+0.69%) |
Feb 22, 2006 | 4.345 | 4.434 | 4.345 | 4.397 | 18,153 | +0.09(+2.01%) |
Feb 21, 2006 | 4.269 | 4.310 | 4.269 | 4.310 | 13,070 | -0.03(-0.60%) |
Feb 17, 2006 | 4.338 | 4.352 | 4.337 | 4.337 | 13,796 | -0.01(-0.32%) |
Feb 16, 2006 | 4.350 | 4.350 | 4.350 | 4.350 | 0 | +0.00(+0.00%) |
Feb 15, 2006 | 4.372 | 4.403 | 4.338 | 4.350 | 26,867 | -0.04(-0.82%) |
Feb 14, 2006 | 4.338 | 4.386 | 4.338 | 4.386 | 5,083 | +0.14(+3.24%) |
Feb 13, 2006 | 4.269 | 4.290 | 4.202 | 4.248 | 21,058 | +0.00(+0.00%) |
Feb 10, 2006 | 4.269 | 4.270 | 4.248 | 4.248 | 13,796 | -0.12(-2.83%) |
Feb 09, 2006 | 4.338 | 4.372 | 4.312 | 4.372 | 8,713 | -0.03(-0.78%) |
Feb 08, 2006 | 4.407 | 4.407 | 4.407 | 4.407 | 7,987 | -0.07(-1.48%) |
Feb 07, 2006 | 4.489 | 4.509 | 4.473 | 4.473 | 9,440 | -0.03(-0.61%) |
Feb 06, 2006 | 4.544 | 4.546 | 4.500 | 4.500 | 18,880 | -0.06(-1.39%) |
Feb 03, 2006 | 4.579 | 4.584 | 4.564 | 4.564 | 5,083 | -0.01(-0.25%) |
Feb 02, 2006 | 4.593 | 4.606 | 4.575 | 4.575 | 5,809 | -0.05(-1.12%) |