Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.871 | 5.071 | 4.869 | 5.063 | 1,050,279 | +0.16(+3.27%) |
Apr 27, 2006 | 4.922 | 4.980 | 4.890 | 4.902 | 568,724 | -0.01(-0.28%) |
Apr 26, 2006 | 4.917 | 4.946 | 4.900 | 4.916 | 1,042,740 | -0.00(-0.02%) |
Apr 25, 2006 | 4.961 | 4.975 | 4.913 | 4.917 | 632,334 | -0.04(-0.77%) |
Apr 24, 2006 | 4.910 | 4.993 | 4.887 | 4.956 | 727,986 | +0.02(+0.39%) |
Apr 21, 2006 | 4.959 | 4.960 | 4.857 | 4.936 | 776,989 | -0.02(-0.41%) |
Apr 20, 2006 | 5.038 | 5.040 | 4.932 | 4.957 | 327,476 | -0.10(-1.89%) |
Apr 19, 2006 | 5.031 | 5.071 | 5.019 | 5.052 | 680,396 | +0.02(+0.42%) |
Apr 18, 2006 | 4.987 | 5.042 | 4.962 | 5.031 | 1,055,933 | +0.05(+1.04%) |
Apr 17, 2006 | 4.971 | 4.994 | 4.956 | 4.979 | 323,706 | +0.03(+0.58%) |
Apr 13, 2006 | 5.098 | 5.098 | 4.931 | 4.950 | 735,525 | -0.15(-2.89%) |
Apr 12, 2006 | 4.966 | 5.120 | 4.966 | 5.098 | 695,003 | +0.05(+1.03%) |
Apr 11, 2006 | 5.129 | 5.147 | 5.027 | 5.046 | 949,916 | -0.07(-1.31%) |
Apr 10, 2006 | 5.125 | 5.205 | 5.113 | 5.113 | 1,037,085 | -0.00(-0.04%) |
Apr 07, 2006 | 5.248 | 5.324 | 5.106 | 5.115 | 1,319,327 | -0.12(-2.35%) |
Apr 06, 2006 | 5.015 | 5.301 | 5.015 | 5.238 | 1,946,479 | +0.32(+6.61%) |
Apr 05, 2006 | 4.750 | 4.916 | 4.737 | 4.913 | 1,842,818 | +0.17(+3.56%) |
Apr 04, 2006 | 4.783 | 4.835 | 4.675 | 4.744 | 2,469,498 | -0.09(-1.93%) |
Apr 03, 2006 | 5.051 | 5.084 | 4.822 | 4.838 | 1,761,302 | -0.20(-4.06%) |
Mar 31, 2006 | 5.134 | 5.135 | 5.012 | 5.043 | 892,902 | -0.09(-1.78%) |
Mar 30, 2006 | 5.216 | 5.216 | 5.080 | 5.134 | 857,563 | +0.02(+0.39%) |
Mar 29, 2006 | 4.939 | 5.120 | 4.939 | 5.114 | 1,577,067 | +0.19(+3.81%) |
Mar 28, 2006 | 5.072 | 5.200 | 4.881 | 4.926 | 2,175,477 | -0.16(-3.09%) |
Mar 27, 2006 | 5.205 | 5.245 | 4.934 | 5.083 | 4,498,907 | -0.19(-3.62%) |
Mar 24, 2006 | 5.455 | 5.455 | 5.271 | 5.274 | 1,662,353 | -0.16(-2.99%) |
Mar 23, 2006 | 5.444 | 5.459 | 5.396 | 5.436 | 509,354 | +0.00(+0.06%) |
Mar 22, 2006 | 5.486 | 5.486 | 5.404 | 5.433 | 1,349,012 | -0.05(-0.87%) |
Mar 21, 2006 | 5.507 | 5.537 | 5.472 | 5.481 | 634,690 | -0.01(-0.27%) |
Mar 20, 2006 | 5.461 | 5.523 | 5.461 | 5.496 | 827,407 | +0.04(+0.66%) |
Mar 17, 2006 | 5.592 | 5.592 | 5.456 | 5.460 | 738,823 | -0.06(-1.10%) |
Mar 16, 2006 | 5.601 | 5.610 | 5.520 | 5.520 | 529,615 | -0.07(-1.27%) |
Mar 15, 2006 | 5.624 | 5.627 | 5.574 | 5.591 | 689,819 | -0.02(-0.43%) |
Mar 14, 2006 | 5.486 | 5.619 | 5.486 | 5.616 | 771,806 | +0.13(+2.36%) |
Mar 13, 2006 | 5.546 | 5.546 | 5.410 | 5.486 | 637,518 | -0.06(-1.03%) |
Mar 10, 2006 | 5.509 | 5.563 | 5.470 | 5.543 | 466,947 | +0.05(+0.95%) |
Mar 09, 2006 | 5.531 | 5.536 | 5.472 | 5.491 | 538,568 | -0.02(-0.40%) |
Mar 08, 2006 | 5.543 | 5.543 | 5.465 | 5.514 | 595,582 | -0.03(-0.55%) |
Mar 07, 2006 | 5.599 | 5.599 | 5.488 | 5.544 | 534,798 | -0.07(-1.19%) |
Mar 06, 2006 | 5.575 | 5.621 | 5.520 | 5.611 | 516,422 | +0.06(+1.13%) |
Mar 03, 2006 | 5.576 | 5.576 | 5.521 | 5.549 | 373,181 | -0.03(-0.55%) |
Mar 02, 2006 | 5.569 | 5.627 | 5.534 | 5.580 | 1,535,603 | +0.02(+0.32%) |
Mar 01, 2006 | 5.316 | 5.566 | 5.306 | 5.561 | 889,603 | +0.26(+4.97%) |
Feb 28, 2006 | 5.247 | 5.305 | 5.246 | 5.298 | 455,168 | +0.05(+0.97%) |
Feb 27, 2006 | 5.214 | 5.273 | 5.173 | 5.247 | 306,272 | +0.06(+1.23%) |
Feb 24, 2006 | 5.133 | 5.193 | 5.126 | 5.184 | 425,483 | +0.06(+1.16%) |
Feb 23, 2006 | 5.110 | 5.188 | 5.068 | 5.124 | 414,645 | +0.02(+0.37%) |
Feb 22, 2006 | 5.090 | 5.144 | 5.085 | 5.105 | 637,518 | +0.01(+0.19%) |
Feb 21, 2006 | 5.235 | 5.235 | 5.068 | 5.096 | 358,574 | -0.14(-2.60%) |
Feb 17, 2006 | 5.249 | 5.270 | 5.218 | 5.231 | 304,387 | +0.01(+0.14%) |
Feb 16, 2006 | 5.168 | 5.263 | 5.165 | 5.224 | 349,150 | +0.06(+1.19%) |
Feb 15, 2006 | 5.174 | 5.216 | 5.129 | 5.162 | 387,316 | -0.01(-0.23%) |
Feb 14, 2006 | 5.093 | 5.189 | 5.073 | 5.174 | 624,324 | +0.05(+0.91%) |
Feb 13, 2006 | 5.331 | 5.331 | 5.106 | 5.127 | 906,566 | -0.20(-3.76%) |
Feb 10, 2006 | 5.388 | 5.467 | 5.317 | 5.328 | 925,414 | -0.05(-0.89%) |
Feb 09, 2006 | 5.348 | 5.402 | 5.307 | 5.376 | 1,153,469 | +0.11(+2.18%) |
Feb 08, 2006 | 5.306 | 5.308 | 5.191 | 5.261 | 547,049 | -0.05(-0.94%) |
Feb 07, 2006 | 5.385 | 5.400 | 5.297 | 5.311 | 453,754 | -0.07(-1.30%) |
Feb 06, 2006 | 5.303 | 5.391 | 5.298 | 5.381 | 514,537 | +0.09(+1.68%) |
Feb 03, 2006 | 5.276 | 5.305 | 5.222 | 5.292 | 404,279 | +0.02(+0.30%) |
Feb 02, 2006 | 5.194 | 5.315 | 5.124 | 5.276 | 2,470,912 | -0.02(-0.38%) |