Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.000 | 5.010 | 4.875 | 4.975 | 28,600 | -0.03(-0.50%) |
Apr 27, 2006 | 5.088 | 5.088 | 4.950 | 5.000 | 11,500 | +0.00(+0.00%) |
Apr 26, 2006 | 4.940 | 5.365 | 4.940 | 5.000 | 83,420 | +0.04(+0.75%) |
Apr 25, 2006 | 4.940 | 5.000 | 4.940 | 4.963 | 17,934 | +0.05(+0.98%) |
Apr 24, 2006 | 4.910 | 5.000 | 4.910 | 4.915 | 16,104 | -0.01(-0.30%) |
Apr 21, 2006 | 5.005 | 5.010 | 4.800 | 4.930 | 1,111,360 | -0.12(-2.38%) |
Apr 20, 2006 | 5.106 | 5.154 | 5.050 | 5.050 | 25,740 | -0.04(-0.88%) |
Apr 19, 2006 | 5.075 | 5.100 | 4.920 | 5.095 | 19,502 | -0.05(-0.88%) |
Apr 18, 2006 | 5.120 | 5.161 | 5.090 | 5.140 | 18,920 | -0.11(-2.00%) |
Apr 17, 2006 | 5.285 | 5.340 | 4.750 | 5.245 | 71,000 | -0.09(-1.77%) |
Apr 13, 2006 | 5.340 | 5.375 | 5.250 | 5.340 | 7,354 | -0.00(-0.01%) |
Apr 12, 2006 | 5.295 | 5.360 | 5.250 | 5.340 | 92,276 | +0.04(+0.85%) |
Apr 11, 2006 | 5.355 | 5.355 | 5.250 | 5.295 | 20,620 | +0.00(+0.00%) |
Apr 10, 2006 | 5.275 | 5.490 | 5.250 | 5.295 | 18,884 | +0.02(+0.38%) |
Apr 07, 2006 | 5.375 | 5.450 | 5.250 | 5.275 | 47,808 | -0.10(-1.95%) |
Apr 06, 2006 | 5.550 | 5.550 | 5.245 | 5.380 | 46,014 | -0.20(-3.50%) |
Apr 05, 2006 | 5.825 | 5.875 | 5.486 | 5.575 | 67,536 | +0.08(+1.46%) |
Apr 04, 2006 | 5.535 | 5.750 | 5.450 | 5.495 | 137,208 | -0.07(-1.26%) |
Apr 03, 2006 | 5.985 | 5.985 | 5.535 | 5.565 | 160,968 | +0.03(+0.54%) |
Mar 31, 2006 | 5.900 | 5.900 | 5.015 | 5.535 | 103,664 | -0.44(-7.36%) |
Mar 30, 2006 | 5.500 | 6.411 | 5.500 | 5.975 | 92,270 | +0.59(+10.96%) |
Mar 29, 2006 | 4.910 | 5.545 | 4.765 | 5.385 | 46,892 | +0.75(+16.31%) |
Mar 28, 2006 | 5.140 | 5.140 | 4.400 | 4.630 | 41,164 | +1.32(+39.74%) |
Mar 27, 2006 | 3.547 | 3.547 | 3.278 | 3.313 | 39,648 | -0.26(-7.33%) |
Mar 24, 2006 | 3.644 | 3.644 | 3.576 | 3.576 | 12,270 | -1.89(-34.59%) |
Mar 23, 2006 | 5.320 | 5.467 | 5.320 | 5.467 | 63,000 | +0.07(+1.36%) |
Mar 22, 2006 | 5.470 | 5.470 | 5.343 | 5.393 | 13,800 | -0.05(-0.98%) |
Mar 21, 2006 | 5.447 | 5.503 | 5.440 | 5.447 | 385,200 | +0.07(+1.24%) |
Mar 20, 2006 | 5.500 | 5.500 | 5.167 | 5.380 | 234,000 | -0.05(-0.86%) |
Mar 17, 2006 | 5.770 | 5.770 | 5.353 | 5.427 | 124,200 | +1.58(+41.16%) |
Mar 16, 2006 | 3.898 | 3.898 | 3.833 | 3.844 | 6,813 | +0.00(+0.00%) |
Mar 15, 2006 | 3.898 | 3.898 | 3.836 | 3.844 | 3,663 | +0.00(+0.00%) |
Mar 14, 2006 | 3.900 | 3.900 | 3.844 | 3.844 | 33,129 | -0.01(-0.17%) |
Mar 13, 2006 | 3.911 | 3.911 | 3.849 | 3.851 | 20,847 | -0.00(-0.12%) |
Mar 10, 2006 | 3.896 | 3.896 | 3.856 | 3.856 | 29,499 | +0.01(+0.35%) |
Mar 09, 2006 | 3.889 | 3.891 | 3.807 | 3.842 | 43,950 | +0.01(+0.23%) |
Mar 08, 2006 | 3.751 | 3.887 | 3.645 | 3.833 | 132,468 | +0.27(+7.68%) |
Mar 07, 2006 | 3.556 | 3.576 | 3.516 | 3.560 | 59,481 | +0.02(+0.44%) |
Mar 06, 2006 | 3.556 | 3.556 | 3.471 | 3.544 | 51,774 | -0.00(-0.10%) |
Mar 03, 2006 | 3.567 | 3.578 | 3.548 | 3.548 | 32,289 | -0.03(-0.83%) |
Mar 02, 2006 | 3.564 | 3.580 | 3.564 | 3.578 | 82,734 | +0.00(+0.00%) |
Mar 01, 2006 | 3.600 | 3.600 | 3.553 | 3.578 | 37,086 | +0.02(+0.69%) |
Feb 28, 2006 | 3.567 | 3.600 | 3.507 | 3.553 | 27,012 | -0.01(-0.37%) |
Feb 27, 2006 | 3.616 | 3.616 | 3.560 | 3.567 | 20,829 | -0.01(-0.31%) |
Feb 24, 2006 | 3.627 | 3.656 | 3.433 | 3.578 | 32,514 | +0.02(+0.62%) |
Feb 23, 2006 | 3.264 | 3.616 | 3.264 | 3.556 | 257,895 | +0.31(+9.59%) |
Feb 22, 2006 | 3.222 | 3.244 | 3.176 | 3.244 | 8,442 | +0.02(+0.69%) |
Feb 21, 2006 | 3.211 | 3.222 | 3.210 | 3.222 | 16,581 | +0.03(+1.05%) |
Feb 17, 2006 | 3.216 | 3.244 | 3.144 | 3.189 | 47,730 | -1.56(-32.87%) |
Feb 16, 2006 | 4.823 | 4.833 | 4.667 | 4.750 | 849,600 | +0.00(+0.00%) |
Feb 15, 2006 | 4.750 | 4.750 | 4.740 | 4.750 | 83,400 | +0.00(+0.07%) |
Feb 14, 2006 | 4.690 | 4.867 | 4.690 | 4.747 | 6,000 | +0.07(+1.50%) |
Feb 13, 2006 | 4.667 | 4.677 | 4.667 | 4.677 | 1,800 | -0.02(-0.43%) |
Feb 10, 2006 | 4.573 | 4.697 | 4.573 | 4.697 | 1,800 | +0.06(+1.37%) |
Feb 09, 2006 | 4.683 | 4.683 | 4.523 | 4.633 | 16,800 | -0.04(-0.86%) |
Feb 08, 2006 | 4.867 | 4.867 | 4.667 | 4.673 | 18,600 | -0.09(-1.82%) |
Feb 07, 2006 | 4.760 | 4.760 | 4.760 | 4.760 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 4.847 | 4.847 | 4.683 | 4.760 | 33,000 | +0.01(+0.21%) |
Feb 03, 2006 | 4.803 | 4.850 | 4.747 | 4.750 | 30,600 | +0.08(+1.71%) |
Feb 02, 2006 | 4.493 | 4.847 | 4.433 | 4.670 | 23,400 | -0.08(-1.68%) |