Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.968 | 5.036 | 4.923 | 4.948 | 815,427 | -0.01(-0.16%) |
Apr 27, 2006 | 4.974 | 5.053 | 4.912 | 4.956 | 762,210 | +0.00(+0.00%) |
Apr 26, 2006 | 4.842 | 5.005 | 4.835 | 4.956 | 1,856,600 | +0.17(+3.63%) |
Apr 25, 2006 | 4.729 | 4.807 | 4.590 | 4.782 | 1,469,057 | +0.10(+2.04%) |
Apr 24, 2006 | 4.597 | 4.739 | 4.590 | 4.687 | 892,678 | +0.11(+2.50%) |
Apr 21, 2006 | 4.516 | 4.581 | 4.516 | 4.573 | 352,779 | +0.07(+1.63%) |
Apr 20, 2006 | 4.587 | 4.587 | 4.485 | 4.499 | 285,399 | -0.08(-1.71%) |
Apr 19, 2006 | 4.544 | 4.625 | 4.527 | 4.577 | 769,506 | +0.04(+0.80%) |
Apr 18, 2006 | 4.508 | 4.561 | 4.475 | 4.541 | 2,342,852 | +0.04(+0.88%) |
Apr 17, 2006 | 4.503 | 4.553 | 4.474 | 4.502 | 638,179 | +0.03(+0.62%) |
Apr 13, 2006 | 4.434 | 4.482 | 4.308 | 4.474 | 721,009 | +0.04(+0.89%) |
Apr 12, 2006 | 4.547 | 4.567 | 4.390 | 4.434 | 1,017,997 | -0.14(-3.01%) |
Apr 11, 2006 | 4.638 | 4.648 | 4.565 | 4.572 | 407,284 | -0.07(-1.43%) |
Apr 10, 2006 | 4.622 | 4.654 | 4.609 | 4.638 | 362,221 | +0.02(+0.45%) |
Apr 07, 2006 | 4.696 | 4.718 | 4.602 | 4.617 | 1,196,103 | -0.03(-0.55%) |
Apr 06, 2006 | 4.508 | 4.685 | 4.494 | 4.643 | 869,932 | +0.13(+2.94%) |
Apr 05, 2006 | 4.383 | 4.532 | 4.381 | 4.510 | 1,710,252 | +0.14(+3.12%) |
Apr 04, 2006 | 4.316 | 4.405 | 4.307 | 4.374 | 2,988,757 | +0.08(+1.90%) |
Apr 03, 2006 | 4.435 | 4.447 | 4.266 | 4.292 | 861,778 | -0.15(-3.43%) |
Mar 31, 2006 | 4.470 | 4.480 | 4.412 | 4.445 | 721,868 | -0.06(-1.40%) |
Mar 30, 2006 | 4.540 | 4.590 | 4.506 | 4.508 | 326,171 | -0.01(-0.13%) |
Mar 29, 2006 | 4.513 | 4.530 | 4.498 | 4.513 | 284,970 | -0.00(-0.03%) |
Mar 28, 2006 | 4.519 | 4.528 | 4.503 | 4.514 | 484,535 | -0.01(-0.15%) |
Mar 27, 2006 | 4.552 | 4.586 | 4.508 | 4.521 | 374,667 | -0.07(-1.50%) |
Mar 24, 2006 | 4.645 | 4.645 | 4.575 | 4.590 | 288,833 | -0.05(-1.03%) |
Mar 23, 2006 | 4.659 | 4.706 | 4.635 | 4.638 | 429,601 | +0.03(+0.66%) |
Mar 22, 2006 | 4.668 | 4.669 | 4.582 | 4.608 | 481,531 | -0.07(-1.49%) |
Mar 21, 2006 | 4.707 | 4.730 | 4.665 | 4.678 | 403,851 | -0.04(-0.89%) |
Mar 20, 2006 | 4.702 | 4.766 | 4.693 | 4.720 | 341,192 | -0.02(-0.34%) |
Mar 17, 2006 | 4.716 | 4.786 | 4.694 | 4.736 | 321,879 | +0.01(+0.17%) |
Mar 16, 2006 | 4.631 | 4.732 | 4.631 | 4.728 | 402,993 | +0.10(+2.09%) |
Mar 15, 2006 | 4.583 | 4.638 | 4.577 | 4.631 | 306,000 | +0.05(+1.04%) |
Mar 14, 2006 | 4.610 | 4.640 | 4.574 | 4.583 | 229,607 | -0.03(-0.73%) |
Mar 13, 2006 | 4.609 | 4.633 | 4.581 | 4.617 | 227,032 | +0.02(+0.43%) |
Mar 10, 2006 | 4.603 | 4.645 | 4.583 | 4.597 | 203,427 | -0.00(-0.10%) |
Mar 09, 2006 | 4.654 | 4.654 | 4.574 | 4.602 | 353,208 | -0.04(-0.93%) |
Mar 08, 2006 | 4.717 | 4.722 | 4.614 | 4.645 | 540,757 | -0.10(-2.02%) |
Mar 07, 2006 | 4.672 | 4.759 | 4.669 | 4.741 | 467,798 | +0.01(+0.22%) |
Mar 06, 2006 | 4.753 | 4.765 | 4.689 | 4.730 | 828,302 | -0.01(-0.25%) |
Mar 03, 2006 | 4.756 | 4.768 | 4.709 | 4.742 | 953,621 | -0.03(-0.71%) |
Mar 02, 2006 | 4.718 | 4.796 | 4.703 | 4.775 | 948,900 | +0.07(+1.56%) |
Mar 01, 2006 | 4.652 | 4.710 | 4.643 | 4.702 | 371,234 | +0.04(+0.82%) |
Feb 28, 2006 | 4.646 | 4.665 | 4.624 | 4.664 | 594,403 | +0.02(+0.38%) |
Feb 27, 2006 | 4.622 | 4.657 | 4.601 | 4.646 | 569,511 | +0.05(+1.09%) |
Feb 24, 2006 | 4.553 | 4.610 | 4.549 | 4.596 | 335,612 | +0.03(+0.69%) |
Feb 23, 2006 | 4.574 | 4.575 | 4.534 | 4.565 | 850,190 | -0.02(-0.51%) |
Feb 22, 2006 | 4.588 | 4.603 | 4.567 | 4.588 | 542,903 | +0.01(+0.20%) |
Feb 21, 2006 | 4.565 | 4.615 | 4.565 | 4.579 | 664,788 | +0.01(+0.23%) |
Feb 17, 2006 | 4.581 | 4.583 | 4.504 | 4.568 | 530,886 | -0.01(-0.18%) |
Feb 16, 2006 | 4.611 | 4.618 | 4.518 | 4.576 | 1,715,402 | -0.05(-1.18%) |
Feb 15, 2006 | 4.629 | 4.777 | 4.625 | 4.631 | 2,002,948 | -0.03(-0.55%) |
Feb 14, 2006 | 4.686 | 4.689 | 4.582 | 4.657 | 1,474,636 | +0.04(+0.78%) |
Feb 13, 2006 | 4.742 | 4.743 | 4.618 | 4.621 | 758,347 | -0.13(-2.72%) |
Feb 10, 2006 | 4.703 | 4.773 | 4.632 | 4.750 | 562,645 | +0.03(+0.72%) |
Feb 09, 2006 | 4.869 | 4.869 | 4.625 | 4.716 | 1,772,911 | -0.25(-4.95%) |
Feb 08, 2006 | 4.972 | 4.981 | 4.894 | 4.962 | 986,238 | -0.03(-0.63%) |
Feb 07, 2006 | 5.034 | 5.055 | 4.963 | 4.993 | 512,002 | -0.09(-1.81%) |
Feb 06, 2006 | 5.084 | 5.104 | 5.074 | 5.085 | 430,460 | -0.01(-0.11%) |
Feb 03, 2006 | 5.095 | 5.103 | 5.025 | 5.091 | 388,830 | -0.02(-0.39%) |
Feb 02, 2006 | 5.123 | 5.123 | 5.091 | 5.111 | 653,629 | -0.03(-0.57%) |