Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.500 | 4.500 | 4.500 | 4.500 | 800 | +0.03(+0.67%) |
Apr 27, 2006 | 4.500 | 4.510 | 4.470 | 4.470 | 5,600 | -0.03(-0.67%) |
Apr 26, 2006 | 4.540 | 4.540 | 4.500 | 4.500 | 1,000 | +0.05(+1.12%) |
Apr 25, 2006 | 4.450 | 4.500 | 4.420 | 4.450 | 5,300 | +0.05(+1.14%) |
Apr 24, 2006 | 4.400 | 4.530 | 4.400 | 4.400 | 4,800 | -0.03(-0.68%) |
Apr 21, 2006 | 4.400 | 4.490 | 4.400 | 4.430 | 4,600 | +0.01(+0.23%) |
Apr 20, 2006 | 4.750 | 4.750 | 4.350 | 4.420 | 30,600 | -0.33(-6.95%) |
Apr 19, 2006 | 4.770 | 4.776 | 4.750 | 4.750 | 1,700 | -0.03(-0.63%) |
Apr 18, 2006 | 4.800 | 4.811 | 4.780 | 4.780 | 2,500 | -0.02(-0.42%) |
Apr 17, 2006 | 4.700 | 4.800 | 4.700 | 4.800 | 1,800 | +0.10(+2.13%) |
Apr 13, 2006 | 4.800 | 4.800 | 4.700 | 4.700 | 10,300 | -0.10(-2.08%) |
Apr 12, 2006 | 4.790 | 4.800 | 4.790 | 4.800 | 1,300 | +0.01(+0.21%) |
Apr 11, 2006 | 4.840 | 4.840 | 4.760 | 4.790 | 8,700 | -0.05(-1.04%) |
Apr 10, 2006 | 4.860 | 4.860 | 4.760 | 4.840 | 6,900 | -0.06(-1.22%) |
Apr 07, 2006 | 4.820 | 4.920 | 4.800 | 4.900 | 8,500 | +0.00(+0.00%) |
Apr 06, 2006 | 4.980 | 4.980 | 4.900 | 4.900 | 1,000 | -0.08(-1.61%) |
Apr 05, 2006 | 4.910 | 4.980 | 4.910 | 4.980 | 500 | +0.08(+1.63%) |
Apr 04, 2006 | 4.900 | 4.900 | 4.900 | 4.900 | 900 | +0.00(+0.00%) |
Apr 03, 2006 | 4.970 | 4.970 | 4.890 | 4.900 | 6,300 | -0.05(-1.01%) |
Mar 31, 2006 | 5.110 | 5.400 | 4.950 | 4.950 | 13,300 | -0.15(-2.94%) |
Mar 30, 2006 | 5.100 | 5.100 | 5.090 | 5.100 | 14,100 | +0.07(+1.39%) |
Mar 29, 2006 | 5.040 | 5.040 | 5.010 | 5.030 | 1,600 | +0.00(+0.00%) |
Mar 28, 2006 | 5.090 | 5.100 | 5.030 | 5.030 | 7,800 | -0.05(-0.98%) |
Mar 27, 2006 | 5.100 | 5.146 | 5.040 | 5.080 | 13,400 | +0.18(+3.67%) |
Mar 24, 2006 | 4.850 | 4.900 | 4.800 | 4.900 | 8,500 | +0.10(+2.08%) |
Mar 23, 2006 | 4.850 | 4.850 | 4.800 | 4.800 | 3,300 | +0.00(+0.00%) |
Mar 22, 2006 | 4.810 | 4.850 | 4.730 | 4.800 | 7,000 | -0.06(-1.23%) |
Mar 21, 2006 | 4.860 | 4.900 | 4.810 | 4.860 | 2,700 | +0.05(+1.04%) |
Mar 20, 2006 | 4.800 | 4.810 | 4.800 | 4.810 | 12,200 | +0.11(+2.34%) |
Mar 17, 2006 | 4.880 | 4.900 | 4.681 | 4.700 | 14,000 | -0.19(-3.89%) |
Mar 16, 2006 | 4.860 | 4.890 | 4.860 | 4.890 | 1,200 | +0.08(+1.66%) |
Mar 15, 2006 | 4.950 | 4.950 | 4.810 | 4.810 | 700 | -0.09(-1.84%) |
Mar 14, 2006 | 4.950 | 4.950 | 4.900 | 4.900 | 2,400 | -0.08(-1.61%) |
Mar 13, 2006 | 4.950 | 4.980 | 4.950 | 4.980 | 11,200 | +0.03(+0.61%) |
Mar 10, 2006 | 4.970 | 4.980 | 4.920 | 4.950 | 3,600 | -0.01(-0.20%) |
Mar 09, 2006 | 4.920 | 4.960 | 4.920 | 4.960 | 1,000 | +0.11(+2.27%) |
Mar 08, 2006 | 4.830 | 4.850 | 4.830 | 4.850 | 2,400 | +0.08(+1.68%) |
Mar 07, 2006 | 4.980 | 4.980 | 4.770 | 4.770 | 9,100 | -0.21(-4.22%) |
Mar 06, 2006 | 4.980 | 4.980 | 4.950 | 4.980 | 2,800 | +0.00(+0.00%) |
Mar 03, 2006 | 4.980 | 4.980 | 4.940 | 4.980 | 12,500 | +0.08(+1.63%) |
Mar 02, 2006 | 4.750 | 4.900 | 4.750 | 4.900 | 1,900 | +0.20(+4.26%) |
Mar 01, 2006 | 4.700 | 4.700 | 4.700 | 4.700 | 0 | +0.00(+0.00%) |
Feb 28, 2006 | 4.670 | 4.700 | 4.602 | 4.700 | 1,800 | +0.03(+0.64%) |
Feb 27, 2006 | 4.980 | 4.980 | 4.670 | 4.670 | 15,400 | -0.23(-4.69%) |
Feb 24, 2006 | 4.800 | 4.900 | 4.800 | 4.900 | 1,500 | +0.00(+0.00%) |
Feb 23, 2006 | 5.000 | 5.050 | 4.900 | 4.900 | 8,400 | -0.10(-2.00%) |
Feb 22, 2006 | 5.000 | 5.050 | 5.000 | 5.000 | 2,800 | +0.00(+0.00%) |
Feb 21, 2006 | 5.050 | 5.100 | 4.990 | 5.000 | 12,900 | +0.11(+2.25%) |
Feb 17, 2006 | 4.850 | 4.890 | 4.800 | 4.890 | 5,000 | +0.01(+0.20%) |
Feb 16, 2006 | 4.850 | 4.900 | 4.850 | 4.880 | 10,800 | +0.03(+0.62%) |
Feb 15, 2006 | 4.900 | 4.950 | 4.850 | 4.850 | 9,500 | -0.05(-1.02%) |
Feb 14, 2006 | 4.800 | 4.900 | 4.699 | 4.900 | 3,700 | +0.20(+4.26%) |
Feb 13, 2006 | 4.800 | 4.800 | 4.700 | 4.700 | 5,100 | -0.20(-4.08%) |
Feb 10, 2006 | 4.930 | 4.980 | 4.900 | 4.900 | 700 | -0.05(-1.01%) |
Feb 09, 2006 | 4.840 | 4.950 | 4.840 | 4.950 | 4,300 | +0.21(+4.43%) |
Feb 08, 2006 | 4.700 | 4.740 | 4.680 | 4.740 | 7,600 | +0.07(+1.50%) |
Feb 07, 2006 | 4.630 | 4.680 | 4.630 | 4.670 | 2,400 | +0.10(+2.19%) |
Feb 06, 2006 | 4.650 | 4.650 | 4.530 | 4.570 | 13,200 | +0.00(+0.00%) |
Feb 03, 2006 | 4.570 | 4.570 | 4.530 | 4.570 | 3,700 | +0.03(+0.66%) |
Feb 02, 2006 | 4.570 | 4.570 | 4.540 | 4.540 | 4,100 | +0.03(+0.67%) |