Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.032 | 5.076 | 4.985 | 5.059 | 9,570,110 | +0.03(+0.57%) |
Apr 27, 2006 | 4.922 | 5.080 | 4.915 | 5.030 | 11,941,982 | +0.11(+2.19%) |
Apr 26, 2006 | 4.927 | 4.965 | 4.896 | 4.922 | 7,812,905 | -0.06(-1.15%) |
Apr 25, 2006 | 5.009 | 5.009 | 4.963 | 4.980 | 6,398,295 | -0.03(-0.53%) |
Apr 24, 2006 | 4.982 | 5.011 | 4.958 | 5.006 | 5,055,458 | +0.01(+0.29%) |
Apr 21, 2006 | 5.032 | 5.042 | 4.973 | 4.992 | 5,187,739 | -0.01(-0.19%) |
Apr 20, 2006 | 4.987 | 5.021 | 4.975 | 5.001 | 7,822,920 | +0.03(+0.58%) |
Apr 19, 2006 | 4.925 | 5.006 | 4.915 | 4.973 | 6,326,938 | +0.03(+0.63%) |
Apr 18, 2006 | 4.824 | 4.958 | 4.822 | 4.941 | 7,899,284 | +0.12(+2.49%) |
Apr 17, 2006 | 4.790 | 4.829 | 4.790 | 4.822 | 5,019,154 | +0.02(+0.40%) |
Apr 13, 2006 | 4.836 | 4.829 | 4.793 | 4.802 | 3,196,852 | -0.03(-0.69%) |
Apr 12, 2006 | 4.817 | 4.843 | 4.795 | 4.836 | 4,194,173 | +0.01(+0.30%) |
Apr 11, 2006 | 4.841 | 4.848 | 4.800 | 4.822 | 5,206,100 | -0.02(-0.45%) |
Apr 10, 2006 | 4.850 | 4.870 | 4.831 | 4.843 | 5,193,164 | -0.00(-0.05%) |
Apr 07, 2006 | 4.908 | 4.937 | 4.822 | 4.846 | 5,164,788 | -0.07(-1.51%) |
Apr 06, 2006 | 4.889 | 4.937 | 4.819 | 4.920 | 7,913,472 | -0.08(-1.68%) |
Apr 05, 2006 | 4.965 | 5.011 | 4.929 | 5.004 | 9,133,626 | +0.03(+0.68%) |
Apr 04, 2006 | 4.922 | 4.982 | 4.884 | 4.970 | 6,288,548 | +0.05(+1.07%) |
Apr 03, 2006 | 4.838 | 4.929 | 4.838 | 4.917 | 4,562,222 | +0.07(+1.48%) |
Mar 31, 2006 | 4.884 | 4.905 | 4.819 | 4.846 | 7,149,415 | -0.05(-0.98%) |
Mar 30, 2006 | 4.903 | 4.929 | 4.846 | 4.893 | 5,134,743 | -0.03(-0.54%) |
Mar 29, 2006 | 4.901 | 4.958 | 4.892 | 4.920 | 3,175,988 | +0.02(+0.34%) |
Mar 28, 2006 | 4.917 | 4.944 | 4.867 | 4.903 | 3,791,489 | -0.02(-0.34%) |
Mar 27, 2006 | 4.958 | 4.958 | 4.903 | 4.920 | 11,313,962 | -0.05(-0.92%) |
Mar 24, 2006 | 4.968 | 4.987 | 4.934 | 4.965 | 6,623,214 | -0.02(-0.38%) |
Mar 23, 2006 | 4.963 | 4.987 | 4.939 | 4.985 | 3,613,724 | +0.00(+0.10%) |
Mar 22, 2006 | 4.929 | 4.987 | 4.920 | 4.980 | 3,484,364 | +0.03(+0.53%) |
Mar 21, 2006 | 4.989 | 5.016 | 4.922 | 4.953 | 5,764,433 | -0.06(-1.15%) |
Mar 20, 2006 | 5.016 | 5.042 | 4.992 | 5.011 | 4,215,872 | -0.02(-0.43%) |
Mar 17, 2006 | 5.061 | 5.068 | 5.009 | 5.032 | 9,589,305 | +0.00(+0.00%) |
Mar 16, 2006 | 4.980 | 5.042 | 4.977 | 5.032 | 8,630,375 | +0.05(+1.01%) |
Mar 15, 2006 | 4.941 | 4.985 | 4.934 | 4.982 | 8,898,692 | +0.04(+0.82%) |
Mar 14, 2006 | 4.850 | 4.944 | 4.843 | 4.941 | 2,765,792 | +0.07(+1.38%) |
Mar 13, 2006 | 4.865 | 4.915 | 4.860 | 4.874 | 6,283,540 | +0.01(+0.20%) |
Mar 10, 2006 | 4.802 | 4.867 | 4.790 | 4.865 | 6,785,956 | +0.06(+1.25%) |
Mar 09, 2006 | 4.805 | 4.841 | 4.778 | 4.805 | 4,546,783 | -0.00(-0.05%) |
Mar 08, 2006 | 4.766 | 4.834 | 4.735 | 4.807 | 6,837,283 | +0.03(+0.55%) |
Mar 07, 2006 | 4.805 | 4.829 | 4.743 | 4.781 | 4,956,561 | -0.04(-0.75%) |
Mar 06, 2006 | 4.836 | 4.838 | 4.798 | 4.817 | 4,871,434 | -0.03(-0.69%) |
Mar 03, 2006 | 4.822 | 4.858 | 4.805 | 4.850 | 5,601,272 | +0.00(+0.00%) |
Mar 02, 2006 | 4.884 | 4.884 | 4.843 | 4.850 | 5,975,164 | -0.05(-0.98%) |
Mar 01, 2006 | 4.920 | 4.946 | 4.865 | 4.898 | 6,956,628 | -0.02(-0.44%) |
Feb 28, 2006 | 4.956 | 4.985 | 4.893 | 4.920 | 7,699,820 | -0.04(-0.73%) |
Feb 27, 2006 | 4.963 | 4.989 | 4.944 | 4.956 | 7,234,542 | -0.01(-0.14%) |
Feb 24, 2006 | 4.944 | 4.977 | 4.929 | 4.963 | 8,243,965 | -0.00(-0.05%) |
Feb 23, 2006 | 5.028 | 5.056 | 4.961 | 4.965 | 6,647,834 | -0.08(-1.52%) |
Feb 22, 2006 | 5.056 | 5.068 | 5.028 | 5.042 | 5,554,953 | +0.01(+0.29%) |
Feb 21, 2006 | 4.999 | 5.052 | 4.989 | 5.028 | 5,993,942 | +0.04(+0.82%) |
Feb 17, 2006 | 4.920 | 5.025 | 4.903 | 4.987 | 8,086,647 | +0.07(+1.36%) |
Feb 16, 2006 | 4.848 | 4.920 | 4.848 | 4.920 | 4,675,725 | +0.06(+1.18%) |
Feb 15, 2006 | 4.896 | 4.953 | 4.855 | 4.862 | 6,342,795 | -0.05(-0.93%) |
Feb 14, 2006 | 4.893 | 4.913 | 4.836 | 4.908 | 8,043,249 | -0.00(-0.10%) |
Feb 13, 2006 | 4.922 | 4.980 | 4.896 | 4.913 | 4,323,533 | -0.04(-0.73%) |
Feb 10, 2006 | 4.958 | 5.001 | 4.937 | 4.949 | 4,810,509 | -0.03(-0.67%) |
Feb 09, 2006 | 4.949 | 4.997 | 4.941 | 4.982 | 9,317,650 | +0.03(+0.68%) |
Feb 08, 2006 | 4.913 | 4.949 | 4.901 | 4.949 | 10,022,452 | +0.04(+0.73%) |
Feb 07, 2006 | 4.858 | 4.922 | 4.853 | 4.913 | 12,996,889 | +0.06(+1.13%) |
Feb 06, 2006 | 4.757 | 4.874 | 4.740 | 4.858 | 8,911,628 | +0.09(+1.96%) |
Feb 03, 2006 | 4.764 | 4.795 | 4.675 | 4.764 | 8,138,808 | -0.03(-0.65%) |
Feb 02, 2006 | 4.831 | 4.848 | 4.735 | 4.795 | 6,089,084 | -0.05(-1.09%) |