Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.928 | 4.946 | 4.921 | 4.946 | 20,630 | +0.03(+0.51%) |
Apr 27, 2006 | 4.890 | 4.921 | 4.890 | 4.921 | 26,820 | +0.03(+0.64%) |
Apr 26, 2006 | 4.890 | 4.890 | 4.890 | 4.890 | 3,173 | +0.01(+0.13%) |
Apr 25, 2006 | 4.890 | 4.890 | 4.871 | 4.883 | 54,116 | +0.00(+0.00%) |
Apr 24, 2006 | 4.883 | 4.902 | 4.883 | 4.883 | 66,971 | -0.01(-0.13%) |
Apr 21, 2006 | 4.871 | 4.890 | 4.871 | 4.890 | 10,950 | +0.02(+0.39%) |
Apr 20, 2006 | 4.877 | 4.883 | 4.827 | 4.871 | 24,122 | +0.00(+0.00%) |
Apr 19, 2006 | 4.883 | 4.909 | 4.865 | 4.871 | 21,583 | +0.02(+0.39%) |
Apr 18, 2006 | 4.820 | 4.852 | 4.820 | 4.852 | 27,931 | +0.01(+0.13%) |
Apr 17, 2006 | 4.795 | 4.846 | 4.795 | 4.846 | 43,483 | -0.01(-0.26%) |
Apr 13, 2006 | 4.871 | 4.865 | 4.852 | 4.858 | 18,726 | -0.01(-0.26%) |
Apr 12, 2006 | 4.858 | 4.877 | 4.858 | 4.871 | 10,156 | +0.03(+0.52%) |
Apr 11, 2006 | 4.858 | 4.858 | 4.839 | 4.846 | 21,265 | -0.01(-0.26%) |
Apr 10, 2006 | 4.865 | 4.865 | 4.858 | 4.858 | 14,282 | -0.01(-0.13%) |
Apr 07, 2006 | 4.890 | 4.890 | 4.865 | 4.865 | 31,898 | -0.03(-0.52%) |
Apr 06, 2006 | 4.890 | 4.890 | 4.890 | 4.890 | 4,760 | +0.00(+0.00%) |
Apr 05, 2006 | 4.896 | 4.896 | 4.890 | 4.890 | 6,665 | -0.01(-0.13%) |
Apr 04, 2006 | 4.896 | 4.915 | 4.890 | 4.896 | 36,183 | +0.01(+0.26%) |
Apr 03, 2006 | 4.865 | 4.883 | 4.865 | 4.883 | 7,776 | +0.02(+0.39%) |
Mar 31, 2006 | 4.852 | 4.865 | 4.852 | 4.865 | 14,282 | +0.01(+0.26%) |
Mar 30, 2006 | 4.852 | 4.865 | 4.839 | 4.852 | 83,317 | +0.01(+0.13%) |
Mar 29, 2006 | 4.839 | 4.858 | 4.839 | 4.846 | 40,309 | +0.01(+0.13%) |
Mar 28, 2006 | 4.865 | 4.871 | 4.839 | 4.839 | 53,957 | -0.01(-0.26%) |
Mar 27, 2006 | 4.839 | 4.865 | 4.839 | 4.852 | 26,344 | +0.01(+0.26%) |
Mar 24, 2006 | 4.795 | 4.858 | 4.783 | 4.839 | 135,529 | +0.04(+0.92%) |
Mar 23, 2006 | 4.814 | 4.820 | 4.795 | 4.795 | 23,646 | -0.02(-0.39%) |
Mar 22, 2006 | 4.820 | 4.833 | 4.808 | 4.814 | 15,552 | -0.02(-0.39%) |
Mar 21, 2006 | 4.820 | 4.833 | 4.808 | 4.833 | 34,913 | +0.00(+0.00%) |
Mar 20, 2006 | 4.833 | 4.833 | 4.833 | 4.833 | 7,300 | +0.00(+0.00%) |
Mar 17, 2006 | 4.833 | 4.833 | 4.820 | 4.833 | 9,045 | +0.00(+0.00%) |
Mar 16, 2006 | 4.858 | 4.858 | 4.833 | 4.833 | 10,791 | -0.04(-0.78%) |
Mar 15, 2006 | 4.865 | 4.871 | 4.852 | 4.871 | 6,189 | +0.01(+0.13%) |
Mar 14, 2006 | 4.846 | 4.871 | 4.827 | 4.865 | 116,326 | +0.00(+0.00%) |
Mar 13, 2006 | 4.839 | 4.877 | 4.827 | 4.865 | 56,973 | +0.03(+0.65%) |
Mar 10, 2006 | 4.802 | 4.833 | 4.789 | 4.833 | 12,854 | +0.03(+0.66%) |
Mar 09, 2006 | 4.776 | 4.802 | 4.776 | 4.802 | 4,602 | +0.01(+0.26%) |
Mar 08, 2006 | 4.783 | 4.789 | 4.783 | 4.789 | 16,980 | -0.02(-0.39%) |
Mar 07, 2006 | 4.827 | 4.827 | 4.802 | 4.808 | 35,072 | -0.02(-0.39%) |
Mar 06, 2006 | 4.820 | 4.858 | 4.820 | 4.827 | 57,290 | -0.01(-0.13%) |
Mar 03, 2006 | 4.820 | 4.846 | 4.808 | 4.833 | 65,066 | +0.01(+0.26%) |
Mar 02, 2006 | 4.814 | 4.820 | 4.814 | 4.820 | 43,642 | +0.00(+0.00%) |
Mar 01, 2006 | 4.808 | 4.820 | 4.795 | 4.820 | 38,246 | +0.01(+0.26%) |
Feb 28, 2006 | 4.820 | 4.814 | 4.776 | 4.808 | 123,785 | -0.01(-0.26%) |
Feb 27, 2006 | 4.802 | 4.820 | 4.802 | 4.820 | 99,187 | +0.01(+0.13%) |
Feb 24, 2006 | 4.852 | 4.852 | 4.808 | 4.814 | 294,705 | -0.04(-0.91%) |
Feb 23, 2006 | 4.840 | 4.871 | 4.840 | 4.858 | 67,606 | +0.03(+0.52%) |
Feb 22, 2006 | 4.833 | 4.846 | 4.814 | 4.833 | 227,257 | +0.01(+0.26%) |
Feb 21, 2006 | 4.833 | 4.833 | 4.789 | 4.820 | 3,094,800 | -0.01(-0.26%) |
Feb 17, 2006 | 4.795 | 4.833 | 4.789 | 4.833 | 251,697 | +0.04(+0.92%) |
Feb 16, 2006 | 4.694 | 4.852 | 4.694 | 4.789 | 312,955 | +0.14(+3.12%) |
Feb 15, 2006 | 4.537 | 4.644 | 4.537 | 4.644 | 127,594 | +0.11(+2.50%) |
Feb 14, 2006 | 4.537 | 4.551 | 4.524 | 4.531 | 410,397 | -0.01(-0.14%) |
Feb 13, 2006 | 4.543 | 4.543 | 4.537 | 4.537 | 5,871 | -0.03(-0.55%) |
Feb 10, 2006 | 4.587 | 4.587 | 4.562 | 4.562 | 13,013 | -0.02(-0.41%) |
Feb 09, 2006 | 4.575 | 4.594 | 4.575 | 4.581 | 11,902 | -0.01(-0.27%) |
Feb 08, 2006 | 4.594 | 4.606 | 4.590 | 4.594 | 12,695 | -0.01(-0.14%) |
Feb 07, 2006 | 4.594 | 4.600 | 4.594 | 4.600 | 6,030 | +0.00(+0.00%) |
Feb 06, 2006 | 4.600 | 4.600 | 4.600 | 4.600 | 4,760 | -0.02(-0.41%) |
Feb 03, 2006 | 4.568 | 4.619 | 4.568 | 4.619 | 40,150 | +0.04(+0.96%) |
Feb 02, 2006 | 4.575 | 4.587 | 4.537 | 4.575 | 135,053 | +0.01(+0.14%) |