Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.340 | 4.680 | 4.330 | 4.680 | 13,000 | +0.21(+4.72%) |
Apr 27, 2006 | 4.570 | 4.750 | 4.340 | 4.469 | 18,943 | -0.03(-0.69%) |
Apr 26, 2006 | 4.620 | 4.810 | 4.500 | 4.500 | 17,856 | -0.16(-3.43%) |
Apr 25, 2006 | 4.850 | 4.910 | 4.610 | 4.660 | 6,465 | -0.25(-5.09%) |
Apr 24, 2006 | 4.900 | 4.980 | 4.900 | 4.910 | 3,384 | -0.09(-1.80%) |
Apr 21, 2006 | 5.090 | 5.090 | 4.960 | 5.000 | 6,900 | -0.19(-3.66%) |
Apr 20, 2006 | 4.890 | 5.190 | 4.890 | 5.190 | 4,640 | +0.18(+3.59%) |
Apr 19, 2006 | 5.000 | 5.070 | 4.930 | 5.010 | 5,623 | -0.03(-0.60%) |
Apr 18, 2006 | 5.010 | 5.150 | 5.000 | 5.040 | 7,130 | -0.12(-2.33%) |
Apr 17, 2006 | 5.210 | 5.260 | 5.150 | 5.160 | 8,617 | +0.01(+0.19%) |
Apr 13, 2006 | 5.280 | 5.280 | 5.150 | 5.150 | 4,385 | +0.00(+0.00%) |
Apr 12, 2006 | 5.200 | 5.200 | 5.120 | 5.150 | 7,948 | +0.00(+0.00%) |
Apr 11, 2006 | 5.130 | 5.200 | 5.130 | 5.150 | 8,400 | +0.02(+0.39%) |
Apr 10, 2006 | 5.190 | 5.190 | 5.020 | 5.130 | 16,830 | +0.02(+0.39%) |
Apr 07, 2006 | 4.940 | 5.110 | 4.810 | 5.110 | 8,200 | +0.19(+3.86%) |
Apr 06, 2006 | 5.150 | 5.150 | 4.860 | 4.920 | 9,375 | -0.19(-3.72%) |
Apr 05, 2006 | 5.000 | 5.190 | 4.970 | 5.110 | 10,217 | +0.20(+4.07%) |
Apr 04, 2006 | 5.120 | 5.250 | 4.900 | 4.910 | 11,242 | -0.27(-5.21%) |
Apr 03, 2006 | 5.250 | 5.250 | 5.050 | 5.180 | 7,827 | -0.01(-0.19%) |
Mar 31, 2006 | 5.100 | 5.250 | 5.050 | 5.190 | 6,107 | +0.12(+2.37%) |
Mar 30, 2006 | 5.380 | 5.440 | 5.070 | 5.070 | 12,188 | -0.18(-3.43%) |
Mar 29, 2006 | 5.130 | 5.250 | 5.100 | 5.250 | 14,621 | +0.19(+3.75%) |
Mar 28, 2006 | 5.140 | 5.150 | 5.060 | 5.060 | 3,837 | +0.01(+0.20%) |
Mar 27, 2006 | 5.150 | 5.150 | 5.020 | 5.050 | 8,800 | -0.02(-0.39%) |
Mar 24, 2006 | 5.150 | 5.150 | 5.030 | 5.070 | 11,550 | +0.02(+0.40%) |
Mar 23, 2006 | 5.100 | 5.140 | 5.030 | 5.050 | 16,200 | +0.00(+0.00%) |
Mar 22, 2006 | 5.050 | 5.100 | 5.030 | 5.050 | 22,000 | -0.02(-0.39%) |
Mar 21, 2006 | 5.030 | 5.100 | 5.030 | 5.070 | 7,084 | +0.02(+0.40%) |
Mar 20, 2006 | 5.100 | 5.100 | 4.040 | 5.050 | 14,473 | +0.00(+0.00%) |
Mar 17, 2006 | 4.840 | 5.100 | 4.500 | 5.050 | 37,147 | +0.07(+1.41%) |
Mar 16, 2006 | 5.000 | 5.070 | 4.980 | 4.980 | 9,850 | -0.02(-0.40%) |
Mar 15, 2006 | 5.070 | 5.080 | 4.990 | 5.000 | 39,141 | +0.09(+1.83%) |
Mar 14, 2006 | 5.100 | 5.100 | 4.866 | 4.910 | 8,689 | +0.05(+1.05%) |
Mar 13, 2006 | 4.690 | 5.000 | 4.640 | 4.859 | 19,953 | +0.42(+9.44%) |
Mar 10, 2006 | 5.140 | 5.140 | 4.440 | 4.440 | 66,399 | -0.81(-15.43%) |
Mar 09, 2006 | 5.300 | 5.300 | 5.150 | 5.250 | 10,145 | +0.01(+0.19%) |
Mar 08, 2006 | 5.160 | 5.280 | 5.150 | 5.240 | 4,580 | +0.10(+1.95%) |
Mar 07, 2006 | 5.020 | 5.250 | 5.000 | 5.140 | 24,210 | +0.06(+1.18%) |
Mar 06, 2006 | 5.280 | 5.300 | 5.080 | 5.080 | 10,519 | -0.20(-3.79%) |
Mar 03, 2006 | 5.360 | 5.360 | 5.250 | 5.280 | 5,785 | +0.08(+1.54%) |
Mar 02, 2006 | 5.250 | 5.300 | 5.150 | 5.200 | 5,490 | +0.01(+0.19%) |
Mar 01, 2006 | 5.190 | 5.190 | 5.010 | 5.190 | 4,300 | +0.12(+2.37%) |
Feb 28, 2006 | 5.190 | 5.270 | 5.050 | 5.070 | 5,600 | -0.12(-2.31%) |
Feb 27, 2006 | 5.260 | 5.440 | 5.050 | 5.190 | 17,085 | -0.01(-0.19%) |
Feb 24, 2006 | 5.270 | 5.320 | 5.190 | 5.200 | 14,589 | -0.16(-2.99%) |
Feb 23, 2006 | 5.270 | 5.390 | 5.270 | 5.360 | 5,495 | +0.09(+1.71%) |
Feb 22, 2006 | 5.260 | 5.300 | 5.220 | 5.270 | 12,500 | +0.02(+0.38%) |
Feb 21, 2006 | 5.340 | 5.400 | 5.250 | 5.250 | 23,666 | +0.03(+0.57%) |
Feb 17, 2006 | 5.230 | 5.240 | 5.010 | 5.220 | 18,099 | +0.13(+2.55%) |
Feb 16, 2006 | 4.800 | 5.090 | 4.790 | 5.090 | 17,100 | +0.30(+6.26%) |
Feb 15, 2006 | 4.760 | 4.790 | 4.712 | 4.790 | 9,345 | +0.06(+1.18%) |
Feb 14, 2006 | 4.800 | 4.800 | 4.650 | 4.734 | 15,265 | -0.04(-0.75%) |
Feb 13, 2006 | 4.800 | 4.850 | 4.760 | 4.770 | 10,770 | -0.06(-1.24%) |
Feb 10, 2006 | 4.920 | 4.920 | 4.790 | 4.830 | 8,700 | -0.02(-0.41%) |
Feb 09, 2006 | 4.800 | 5.000 | 4.800 | 4.850 | 9,415 | +0.03(+0.62%) |
Feb 08, 2006 | 5.000 | 5.110 | 4.800 | 4.820 | 14,410 | -0.17(-3.41%) |
Feb 07, 2006 | 4.950 | 5.220 | 4.800 | 4.990 | 27,088 | +0.03(+0.60%) |
Feb 06, 2006 | 5.100 | 5.100 | 4.860 | 4.960 | 27,911 | -0.20(-3.88%) |
Feb 03, 2006 | 5.750 | 5.930 | 4.810 | 5.160 | 218,342 | -0.13(-2.46%) |
Feb 02, 2006 | 5.400 | 5.710 | 5.220 | 5.290 | 164,168 | +0.01(+0.19%) |