Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.250 | 5.400 | 5.090 | 5.390 | 64,300 | +0.14(+2.67%) |
Apr 27, 2006 | 5.480 | 5.550 | 5.250 | 5.250 | 80,959 | -0.20(-3.67%) |
Apr 26, 2006 | 5.240 | 5.490 | 5.220 | 5.450 | 68,945 | +0.20(+3.81%) |
Apr 25, 2006 | 5.270 | 5.290 | 5.150 | 5.250 | 35,691 | -0.05(-0.94%) |
Apr 24, 2006 | 5.410 | 5.410 | 5.230 | 5.300 | 35,797 | -0.10(-1.85%) |
Apr 21, 2006 | 5.570 | 5.570 | 5.320 | 5.400 | 48,962 | -0.12(-2.17%) |
Apr 20, 2006 | 5.250 | 5.590 | 5.230 | 5.520 | 177,642 | +0.29(+5.54%) |
Apr 19, 2006 | 5.180 | 5.240 | 5.000 | 5.230 | 613,945 | +0.08(+1.55%) |
Apr 18, 2006 | 5.110 | 5.180 | 5.110 | 5.150 | 29,831 | +0.03(+0.59%) |
Apr 17, 2006 | 5.200 | 5.260 | 5.110 | 5.120 | 46,063 | -0.07(-1.35%) |
Apr 13, 2006 | 5.100 | 5.250 | 5.080 | 5.190 | 74,374 | +0.09(+1.76%) |
Apr 12, 2006 | 5.100 | 5.122 | 4.930 | 5.100 | 101,772 | +0.00(+0.00%) |
Apr 11, 2006 | 5.230 | 5.300 | 4.930 | 5.100 | 144,592 | -0.15(-2.86%) |
Apr 10, 2006 | 5.440 | 5.520 | 5.220 | 5.250 | 132,847 | -0.17(-3.14%) |
Apr 07, 2006 | 5.290 | 5.550 | 5.290 | 5.420 | 376,309 | +0.17(+3.24%) |
Apr 06, 2006 | 5.050 | 5.410 | 5.000 | 5.250 | 205,915 | +0.23(+4.58%) |
Apr 05, 2006 | 5.130 | 5.150 | 4.920 | 5.020 | 89,054 | -0.13(-2.52%) |
Apr 04, 2006 | 4.870 | 5.240 | 4.760 | 5.150 | 164,762 | +0.30(+6.19%) |
Apr 03, 2006 | 4.790 | 4.880 | 4.760 | 4.850 | 43,442 | +0.04(+0.83%) |
Mar 31, 2006 | 4.910 | 4.910 | 4.800 | 4.810 | 11,356 | -0.07(-1.43%) |
Mar 30, 2006 | 4.800 | 4.940 | 4.750 | 4.880 | 29,429 | +0.01(+0.21%) |
Mar 29, 2006 | 4.840 | 4.900 | 4.740 | 4.870 | 41,044 | +0.04(+0.83%) |
Mar 28, 2006 | 4.820 | 5.000 | 4.760 | 4.830 | 109,451 | -0.17(-3.40%) |
Mar 27, 2006 | 4.930 | 5.051 | 4.830 | 5.000 | 59,408 | +0.04(+0.81%) |
Mar 24, 2006 | 4.830 | 4.970 | 4.830 | 4.960 | 15,391 | +0.10(+2.06%) |
Mar 23, 2006 | 4.870 | 4.920 | 4.790 | 4.860 | 22,600 | +0.01(+0.21%) |
Mar 22, 2006 | 4.920 | 4.990 | 4.720 | 4.850 | 76,000 | -0.05(-1.02%) |
Mar 21, 2006 | 4.830 | 5.050 | 4.830 | 4.900 | 112,628 | +0.03(+0.62%) |
Mar 20, 2006 | 4.960 | 5.010 | 4.820 | 4.870 | 66,296 | -0.14(-2.79%) |
Mar 17, 2006 | 5.050 | 5.050 | 4.900 | 5.010 | 75,563 | -0.01(-0.20%) |
Mar 16, 2006 | 4.890 | 5.060 | 4.870 | 5.020 | 104,194 | +0.11(+2.24%) |
Mar 15, 2006 | 4.980 | 4.980 | 4.870 | 4.910 | 81,533 | -0.09(-1.80%) |
Mar 14, 2006 | 4.880 | 5.000 | 4.810 | 5.000 | 93,992 | +0.10(+2.04%) |
Mar 13, 2006 | 4.880 | 4.940 | 4.800 | 4.900 | 40,246 | +0.01(+0.20%) |
Mar 10, 2006 | 4.800 | 4.960 | 4.790 | 4.890 | 64,632 | +0.05(+1.03%) |
Mar 09, 2006 | 4.880 | 4.900 | 4.700 | 4.840 | 69,503 | +0.00(+0.00%) |
Mar 08, 2006 | 4.890 | 4.890 | 4.700 | 4.840 | 41,958 | +0.01(+0.21%) |
Mar 07, 2006 | 4.910 | 5.050 | 4.780 | 4.830 | 78,886 | -0.16(-3.21%) |
Mar 06, 2006 | 5.150 | 5.150 | 4.950 | 4.990 | 156,307 | -0.16(-3.11%) |
Mar 03, 2006 | 5.100 | 5.190 | 4.940 | 5.150 | 152,664 | +0.07(+1.38%) |
Mar 02, 2006 | 4.900 | 5.180 | 4.870 | 5.080 | 276,708 | +0.18(+3.67%) |
Mar 01, 2006 | 4.850 | 5.080 | 4.850 | 4.900 | 86,058 | +0.03(+0.62%) |
Feb 28, 2006 | 4.910 | 4.950 | 4.820 | 4.870 | 127,285 | -0.04(-0.81%) |
Feb 27, 2006 | 4.790 | 4.950 | 4.750 | 4.910 | 137,811 | +0.09(+1.87%) |
Feb 24, 2006 | 4.750 | 4.820 | 4.710 | 4.820 | 38,065 | +0.07(+1.47%) |
Feb 23, 2006 | 4.690 | 4.800 | 4.690 | 4.750 | 29,210 | +0.02(+0.42%) |
Feb 22, 2006 | 4.690 | 4.880 | 4.690 | 4.730 | 79,889 | +0.01(+0.21%) |
Feb 21, 2006 | 4.720 | 4.750 | 4.630 | 4.720 | 88,688 | -0.05(-1.05%) |
Feb 17, 2006 | 4.590 | 4.780 | 4.590 | 4.770 | 128,137 | +0.15(+3.27%) |
Feb 16, 2006 | 4.540 | 4.619 | 4.540 | 4.619 | 15,900 | +0.05(+1.07%) |
Feb 15, 2006 | 4.510 | 4.600 | 4.470 | 4.570 | 81,171 | +0.02(+0.44%) |
Feb 14, 2006 | 4.580 | 4.650 | 4.500 | 4.550 | 56,856 | -0.06(-1.30%) |
Feb 13, 2006 | 4.540 | 4.640 | 4.540 | 4.610 | 135,411 | +0.03(+0.66%) |
Feb 10, 2006 | 4.600 | 4.640 | 4.580 | 4.580 | 64,969 | +0.01(+0.22%) |
Feb 09, 2006 | 4.490 | 4.600 | 4.410 | 4.570 | 133,757 | +0.08(+1.78%) |
Feb 08, 2006 | 4.460 | 4.490 | 4.350 | 4.490 | 59,850 | +0.03(+0.67%) |
Feb 07, 2006 | 4.580 | 4.620 | 4.450 | 4.460 | 80,637 | -0.17(-3.67%) |
Feb 06, 2006 | 4.810 | 4.870 | 4.540 | 4.630 | 124,276 | -0.24(-4.93%) |
Feb 03, 2006 | 4.800 | 4.900 | 4.690 | 4.870 | 62,747 | +0.06(+1.16%) |
Feb 02, 2006 | 4.660 | 4.970 | 4.660 | 4.814 | 193,054 | +0.20(+4.43%) |