Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.895 | 5.057 | 4.883 | 5.045 | 404,452 | +0.09(+1.82%) |
Apr 27, 2006 | 4.943 | 5.039 | 4.889 | 4.955 | 507,434 | -0.05(-0.96%) |
Apr 26, 2006 | 4.943 | 5.033 | 4.937 | 5.003 | 140,354 | +0.05(+0.97%) |
Apr 25, 2006 | 4.961 | 5.045 | 4.877 | 4.955 | 363,260 | -0.01(-0.12%) |
Apr 24, 2006 | 4.816 | 5.039 | 4.810 | 4.961 | 534,176 | -0.07(-1.44%) |
Apr 21, 2006 | 5.117 | 5.117 | 4.967 | 5.033 | 480,858 | -0.08(-1.53%) |
Apr 20, 2006 | 5.105 | 5.135 | 5.081 | 5.111 | 681,175 | +0.01(+0.12%) |
Apr 19, 2006 | 5.117 | 5.117 | 5.075 | 5.105 | 444,815 | -0.01(-0.24%) |
Apr 18, 2006 | 5.123 | 5.166 | 5.015 | 5.117 | 1,177,979 | -0.01(-0.12%) |
Apr 17, 2006 | 5.099 | 5.129 | 4.967 | 5.123 | 453,618 | +0.01(+0.24%) |
Apr 13, 2006 | 5.129 | 5.166 | 5.087 | 5.111 | 366,914 | -0.02(-0.35%) |
Apr 12, 2006 | 5.087 | 5.208 | 5.085 | 5.129 | 526,204 | +0.01(+0.24%) |
Apr 11, 2006 | 5.322 | 5.346 | 5.081 | 5.117 | 546,302 | -0.18(-3.41%) |
Apr 10, 2006 | 5.340 | 5.376 | 5.244 | 5.298 | 454,781 | +0.00(+0.00%) |
Apr 07, 2006 | 5.443 | 5.509 | 5.292 | 5.298 | 341,002 | -0.11(-2.11%) |
Apr 06, 2006 | 5.455 | 5.473 | 5.364 | 5.412 | 425,049 | -0.06(-1.10%) |
Apr 05, 2006 | 5.479 | 5.527 | 5.424 | 5.473 | 547,132 | +0.02(+0.33%) |
Apr 04, 2006 | 5.304 | 5.491 | 5.238 | 5.455 | 889,298 | +0.11(+2.03%) |
Apr 03, 2006 | 5.479 | 5.521 | 5.316 | 5.346 | 883,983 | -0.17(-3.06%) |
Mar 31, 2006 | 5.268 | 5.527 | 5.268 | 5.515 | 1,866,463 | +0.23(+4.45%) |
Mar 30, 2006 | 5.196 | 5.340 | 5.087 | 5.280 | 1,950,509 | +0.08(+1.62%) |
Mar 29, 2006 | 5.027 | 5.238 | 4.979 | 5.196 | 2,107,640 | +0.19(+3.85%) |
Mar 28, 2006 | 4.997 | 5.051 | 4.955 | 5.003 | 1,181,301 | +0.00(+0.00%) |
Mar 27, 2006 | 4.985 | 5.033 | 4.907 | 5.003 | 567,064 | +0.04(+0.73%) |
Mar 24, 2006 | 4.943 | 4.967 | 4.907 | 4.967 | 286,356 | +0.04(+0.73%) |
Mar 23, 2006 | 4.907 | 5.009 | 4.877 | 4.931 | 911,389 | +0.05(+0.99%) |
Mar 22, 2006 | 4.853 | 4.967 | 4.846 | 4.883 | 1,164,525 | +0.04(+0.75%) |
Mar 21, 2006 | 4.816 | 4.846 | 4.738 | 4.846 | 791,465 | +0.02(+0.50%) |
Mar 20, 2006 | 4.738 | 4.822 | 4.678 | 4.822 | 381,199 | +0.08(+1.78%) |
Mar 17, 2006 | 4.726 | 4.762 | 4.636 | 4.738 | 1,007,395 | +0.04(+0.90%) |
Mar 16, 2006 | 4.756 | 4.756 | 4.672 | 4.696 | 232,705 | -0.04(-0.89%) |
Mar 15, 2006 | 4.714 | 4.792 | 4.636 | 4.738 | 378,707 | +0.06(+1.29%) |
Mar 14, 2006 | 4.636 | 4.719 | 4.588 | 4.678 | 375,717 | +0.02(+0.39%) |
Mar 13, 2006 | 4.750 | 4.768 | 4.648 | 4.660 | 431,028 | -0.04(-0.77%) |
Mar 10, 2006 | 4.570 | 4.714 | 4.551 | 4.696 | 433,022 | +0.12(+2.63%) |
Mar 09, 2006 | 4.624 | 4.630 | 4.527 | 4.576 | 466,740 | -0.03(-0.65%) |
Mar 08, 2006 | 4.594 | 4.630 | 4.515 | 4.606 | 294,993 | +0.01(+0.26%) |
Mar 07, 2006 | 4.648 | 4.654 | 4.576 | 4.594 | 320,240 | -0.08(-1.68%) |
Mar 06, 2006 | 4.365 | 4.726 | 4.365 | 4.672 | 622,209 | +0.03(+0.65%) |
Mar 03, 2006 | 4.636 | 4.666 | 4.576 | 4.642 | 763,726 | +0.01(+0.13%) |
Mar 02, 2006 | 4.515 | 4.636 | 4.485 | 4.636 | 1,844,704 | +0.12(+2.67%) |
Mar 01, 2006 | 4.509 | 4.564 | 4.473 | 4.515 | 732,001 | +0.04(+0.94%) |
Feb 28, 2006 | 4.515 | 5.045 | 4.425 | 4.473 | 463,584 | -0.04(-0.93%) |
Feb 27, 2006 | 4.485 | 4.576 | 4.461 | 4.515 | 832,159 | +0.06(+1.35%) |
Feb 24, 2006 | 4.353 | 4.497 | 4.311 | 4.455 | 1,407,529 | +0.18(+4.23%) |
Feb 23, 2006 | 4.335 | 4.365 | 4.232 | 4.275 | 399,968 | -0.06(-1.39%) |
Feb 22, 2006 | 4.263 | 4.353 | 4.232 | 4.335 | 415,249 | +0.07(+1.55%) |
Feb 21, 2006 | 4.341 | 4.353 | 4.250 | 4.269 | 354,290 | -0.08(-1.80%) |
Feb 17, 2006 | 4.377 | 4.377 | 4.293 | 4.347 | 180,882 | -0.02(-0.41%) |
Feb 16, 2006 | 4.365 | 4.383 | 4.299 | 4.365 | 337,182 | +0.00(+0.00%) |
Feb 15, 2006 | 4.359 | 4.383 | 4.299 | 4.365 | 222,739 | +0.01(+0.14%) |
Feb 14, 2006 | 4.323 | 4.365 | 4.256 | 4.359 | 273,068 | +0.05(+1.26%) |
Feb 13, 2006 | 4.353 | 4.365 | 4.287 | 4.305 | 214,268 | -0.08(-1.79%) |
Feb 10, 2006 | 4.359 | 4.395 | 4.275 | 4.383 | 844,783 | +0.01(+0.28%) |
Feb 09, 2006 | 4.166 | 4.389 | 4.166 | 4.371 | 1,195,918 | +0.20(+4.91%) |
Feb 08, 2006 | 4.208 | 4.299 | 4.142 | 4.166 | 656,094 | +0.05(+1.32%) |
Feb 07, 2006 | 4.202 | 4.214 | 4.095 | 4.112 | 412,093 | -0.09(-2.15%) |
Feb 06, 2006 | 4.214 | 4.214 | 4.154 | 4.202 | 198,987 | -0.01(-0.29%) |
Feb 03, 2006 | 4.214 | 4.275 | 4.190 | 4.214 | 347,148 | -0.01(-0.14%) |
Feb 02, 2006 | 4.359 | 4.359 | 4.154 | 4.220 | 454,615 | -0.17(-3.84%) |