Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.167 | 5.287 | 5.119 | 5.181 | 584,504 | -0.01(-0.26%) |
Apr 27, 2006 | 5.178 | 5.287 | 5.154 | 5.195 | 255,102 | -0.03(-0.52%) |
Apr 26, 2006 | 5.181 | 5.295 | 5.181 | 5.222 | 640,194 | +0.04(+0.73%) |
Apr 25, 2006 | 5.265 | 5.295 | 5.121 | 5.184 | 386,210 | -0.05(-1.04%) |
Apr 24, 2006 | 5.325 | 5.325 | 5.080 | 5.238 | 589,679 | -0.08(-1.48%) |
Apr 21, 2006 | 5.352 | 5.352 | 5.214 | 5.317 | 1,084,641 | +0.01(+0.20%) |
Apr 20, 2006 | 5.366 | 5.366 | 5.287 | 5.306 | 1,748,135 | -0.07(-1.21%) |
Apr 19, 2006 | 5.026 | 5.404 | 5.013 | 5.371 | 2,443,562 | +0.39(+7.91%) |
Apr 18, 2006 | 4.855 | 4.980 | 4.820 | 4.977 | 1,009,812 | +0.15(+3.15%) |
Apr 17, 2006 | 4.803 | 4.837 | 4.725 | 4.825 | 409,962 | +0.06(+1.31%) |
Apr 13, 2006 | 4.787 | 4.855 | 4.640 | 4.763 | 363,526 | -0.01(-0.11%) |
Apr 12, 2006 | 4.659 | 4.771 | 4.600 | 4.768 | 514,444 | +0.11(+2.33%) |
Apr 11, 2006 | 4.662 | 4.874 | 4.586 | 4.659 | 737,395 | -0.03(-0.58%) |
Apr 10, 2006 | 4.782 | 4.855 | 4.659 | 4.687 | 748,268 | -0.10(-1.99%) |
Apr 07, 2006 | 4.890 | 4.896 | 4.779 | 4.782 | 701,677 | -0.10(-1.95%) |
Apr 06, 2006 | 4.871 | 4.945 | 4.850 | 4.877 | 318,816 | +0.03(+0.67%) |
Apr 05, 2006 | 4.825 | 4.939 | 4.822 | 4.844 | 377,645 | +0.02(+0.39%) |
Apr 04, 2006 | 4.725 | 4.841 | 4.567 | 4.825 | 1,004,313 | +0.13(+2.78%) |
Apr 03, 2006 | 4.754 | 4.885 | 4.681 | 4.695 | 964,586 | -0.08(-1.71%) |
Mar 31, 2006 | 4.760 | 4.890 | 4.741 | 4.776 | 426,180 | +0.02(+0.34%) |
Mar 30, 2006 | 4.945 | 4.977 | 4.621 | 4.760 | 775,675 | -0.17(-3.52%) |
Mar 29, 2006 | 4.798 | 5.032 | 4.798 | 4.934 | 923,895 | +0.14(+2.83%) |
Mar 28, 2006 | 5.059 | 5.067 | 4.779 | 4.798 | 797,498 | -0.27(-5.26%) |
Mar 27, 2006 | 5.094 | 5.094 | 5.048 | 5.064 | 444,620 | -0.03(-0.59%) |
Mar 24, 2006 | 5.121 | 5.121 | 5.050 | 5.094 | 674,513 | -0.01(-0.21%) |
Mar 23, 2006 | 5.040 | 5.157 | 4.961 | 5.105 | 767,437 | +0.04(+0.80%) |
Mar 22, 2006 | 5.067 | 5.124 | 5.053 | 5.064 | 266,854 | -0.04(-0.69%) |
Mar 21, 2006 | 5.211 | 5.216 | 5.059 | 5.099 | 1,257,177 | -0.10(-1.98%) |
Mar 20, 2006 | 5.238 | 5.271 | 5.189 | 5.203 | 562,728 | -0.00(-0.05%) |
Mar 17, 2006 | 5.268 | 5.287 | 5.157 | 5.205 | 1,300,820 | -0.05(-0.93%) |
Mar 16, 2006 | 5.295 | 5.309 | 5.214 | 5.254 | 699,527 | -0.01(-0.15%) |
Mar 15, 2006 | 5.162 | 5.292 | 5.056 | 5.263 | 893,989 | +0.09(+1.73%) |
Mar 14, 2006 | 5.170 | 5.241 | 5.121 | 5.173 | 548,565 | +0.02(+0.42%) |
Mar 13, 2006 | 5.110 | 5.176 | 5.070 | 5.151 | 747,731 | +0.10(+1.88%) |
Mar 10, 2006 | 5.013 | 5.127 | 4.939 | 5.056 | 522,505 | +0.08(+1.58%) |
Mar 09, 2006 | 4.945 | 5.013 | 4.877 | 4.977 | 943,444 | +0.02(+0.38%) |
Mar 08, 2006 | 5.015 | 5.015 | 4.890 | 4.958 | 880,216 | -0.06(-1.14%) |
Mar 07, 2006 | 5.026 | 5.061 | 4.964 | 5.015 | 669,106 | +0.02(+0.44%) |
Mar 06, 2006 | 5.045 | 5.053 | 4.961 | 4.994 | 331,544 | +0.00(+0.05%) |
Mar 03, 2006 | 5.070 | 5.083 | 4.975 | 4.991 | 742,048 | -0.04(-0.81%) |
Mar 02, 2006 | 5.075 | 5.075 | 4.999 | 5.032 | 337,661 | -0.02(-0.32%) |
Mar 01, 2006 | 5.053 | 5.053 | 5.023 | 5.048 | 539,345 | +0.02(+0.43%) |
Feb 28, 2006 | 5.059 | 5.097 | 5.004 | 5.026 | 477,618 | -0.03(-0.64%) |
Feb 27, 2006 | 5.080 | 5.233 | 5.042 | 5.059 | 1,238,033 | +0.05(+1.09%) |
Feb 24, 2006 | 4.983 | 5.004 | 4.795 | 5.004 | 337,551 | +0.05(+0.93%) |
Feb 23, 2006 | 5.029 | 5.040 | 4.958 | 4.958 | 673,619 | -0.05(-1.08%) |
Feb 22, 2006 | 5.010 | 5.045 | 4.985 | 5.013 | 778,450 | +0.03(+0.54%) |
Feb 21, 2006 | 4.972 | 5.007 | 4.958 | 4.985 | 682,931 | +0.01(+0.16%) |
Feb 17, 2006 | 4.999 | 4.999 | 4.885 | 4.977 | 463,705 | +0.01(+0.16%) |
Feb 16, 2006 | 4.947 | 4.985 | 4.860 | 4.969 | 518,986 | +0.02(+0.33%) |
Feb 15, 2006 | 4.915 | 5.116 | 4.863 | 4.953 | 774,898 | +0.06(+1.28%) |
Feb 14, 2006 | 4.754 | 4.958 | 4.619 | 4.890 | 1,681,086 | +0.27(+5.88%) |
Feb 13, 2006 | 4.651 | 4.670 | 4.602 | 4.619 | 398,824 | -0.01(-0.23%) |
Feb 10, 2006 | 4.524 | 4.638 | 4.485 | 4.629 | 223,918 | +0.07(+1.61%) |
Feb 09, 2006 | 4.643 | 4.676 | 4.548 | 4.556 | 351,821 | -0.05(-1.00%) |
Feb 08, 2006 | 4.534 | 4.619 | 4.456 | 4.602 | 146,582 | +0.10(+2.17%) |
Feb 07, 2006 | 4.638 | 4.687 | 4.488 | 4.505 | 134,251 | -0.11(-2.47%) |
Feb 06, 2006 | 4.594 | 4.619 | 4.388 | 4.619 | 376,861 | +0.05(+1.01%) |
Feb 03, 2006 | 4.458 | 4.711 | 4.458 | 4.572 | 422,904 | +0.11(+2.56%) |
Feb 02, 2006 | 4.575 | 4.643 | 4.374 | 4.458 | 319,475 | -0.13(-2.78%) |