Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 5.007 | 5.050 | 4.989 | 4.997 | 2,204,639 | -0.01(-0.20%) |
Apr 27, 2006 | 5.015 | 5.048 | 4.979 | 5.007 | 2,380,891 | -0.01(-0.16%) |
Apr 26, 2006 | 5.007 | 5.050 | 4.983 | 5.015 | 3,437,415 | -0.04(-0.80%) |
Apr 25, 2006 | 5.120 | 5.138 | 5.052 | 5.056 | 3,272,550 | -0.06(-1.11%) |
Apr 24, 2006 | 5.096 | 5.112 | 5.070 | 5.112 | 2,775,479 | +0.02(+0.44%) |
Apr 21, 2006 | 5.084 | 5.100 | 5.064 | 5.090 | 1,930,359 | +0.03(+0.52%) |
Apr 20, 2006 | 5.078 | 5.090 | 5.037 | 5.064 | 2,129,385 | +0.00(+0.00%) |
Apr 19, 2006 | 5.064 | 5.078 | 5.031 | 5.064 | 2,193,747 | +0.01(+0.12%) |
Apr 18, 2006 | 5.009 | 5.064 | 5.001 | 5.058 | 2,271,476 | +0.05(+1.05%) |
Apr 17, 2006 | 5.029 | 5.033 | 4.981 | 5.005 | 2,524,963 | +0.05(+1.02%) |
Apr 13, 2006 | 4.975 | 5.009 | 4.941 | 4.955 | 2,069,974 | -0.02(-0.41%) |
Apr 12, 2006 | 4.987 | 5.025 | 4.969 | 4.975 | 2,428,420 | -0.01(-0.20%) |
Apr 11, 2006 | 4.991 | 5.050 | 4.985 | 4.985 | 2,172,953 | -0.02(-0.36%) |
Apr 10, 2006 | 5.048 | 5.080 | 4.999 | 5.003 | 2,562,590 | -0.03(-0.68%) |
Apr 07, 2006 | 5.039 | 5.060 | 5.019 | 5.037 | 2,656,657 | -0.00(-0.04%) |
Apr 06, 2006 | 5.023 | 5.050 | 5.013 | 5.039 | 3,082,435 | +0.04(+0.73%) |
Apr 05, 2006 | 4.979 | 5.013 | 4.965 | 5.003 | 3,241,854 | +0.02(+0.49%) |
Apr 04, 2006 | 4.953 | 4.989 | 4.928 | 4.979 | 3,040,352 | +0.04(+0.86%) |
Apr 03, 2006 | 4.997 | 5.015 | 4.936 | 4.936 | 2,494,267 | -0.05(-1.01%) |
Mar 31, 2006 | 4.965 | 4.999 | 4.938 | 4.987 | 2,689,828 | -0.01(-0.24%) |
Mar 30, 2006 | 4.965 | 5.009 | 4.963 | 4.999 | 2,948,761 | +0.02(+0.49%) |
Mar 29, 2006 | 4.949 | 4.989 | 4.947 | 4.975 | 3,373,053 | +0.04(+0.82%) |
Mar 28, 2006 | 4.947 | 4.949 | 4.898 | 4.934 | 2,810,135 | -0.00(-0.08%) |
Mar 27, 2006 | 4.975 | 4.977 | 4.918 | 4.938 | 2,469,018 | -0.03(-0.69%) |
Mar 24, 2006 | 4.943 | 4.999 | 4.938 | 4.973 | 3,394,837 | +0.03(+0.70%) |
Mar 23, 2006 | 4.957 | 4.973 | 4.929 | 4.938 | 3,338,892 | +0.01(+0.12%) |
Mar 22, 2006 | 5.005 | 5.005 | 4.912 | 4.932 | 4,122,126 | +0.03(+0.58%) |
Mar 21, 2006 | 4.910 | 4.938 | 4.898 | 4.904 | 2,329,897 | -0.02(-0.37%) |
Mar 20, 2006 | 4.965 | 4.995 | 4.914 | 4.922 | 3,652,285 | -0.04(-0.85%) |
Mar 17, 2006 | 4.971 | 4.977 | 4.949 | 4.965 | 3,314,138 | +0.00(+0.08%) |
Mar 16, 2006 | 4.936 | 4.973 | 4.912 | 4.961 | 3,313,147 | +0.05(+1.03%) |
Mar 15, 2006 | 4.928 | 4.947 | 4.896 | 4.910 | 2,901,232 | -0.02(-0.37%) |
Mar 14, 2006 | 4.945 | 4.947 | 4.904 | 4.928 | 3,562,178 | +0.00(+0.00%) |
Mar 13, 2006 | 4.888 | 4.938 | 4.878 | 4.928 | 3,431,969 | +0.05(+1.04%) |
Mar 10, 2006 | 4.854 | 4.892 | 4.852 | 4.878 | 2,822,017 | +0.02(+0.46%) |
Mar 09, 2006 | 4.896 | 4.898 | 4.848 | 4.856 | 2,667,549 | -0.02(-0.37%) |
Mar 08, 2006 | 4.868 | 4.888 | 4.831 | 4.874 | 3,313,643 | +0.00(+0.04%) |
Mar 07, 2006 | 4.848 | 4.898 | 4.827 | 4.872 | 6,527,277 | +0.04(+0.75%) |
Mar 06, 2006 | 4.878 | 4.888 | 4.827 | 4.835 | 6,103,480 | -0.04(-0.87%) |
Mar 03, 2006 | 4.787 | 4.900 | 4.785 | 4.878 | 40,679,140 | +0.05(+1.05%) |
Mar 02, 2006 | 4.827 | 4.876 | 4.807 | 4.827 | 6,302,011 | +0.00(+0.00%) |
Mar 01, 2006 | 4.898 | 4.900 | 4.825 | 4.827 | 5,123,695 | -0.08(-1.57%) |
Feb 28, 2006 | 5.007 | 4.932 | 4.892 | 4.904 | 4,383,039 | -0.10(-2.06%) |
Feb 27, 2006 | 5.086 | 5.086 | 4.975 | 5.007 | 2,705,671 | -0.04(-0.76%) |
Feb 24, 2006 | 5.072 | 5.088 | 5.037 | 5.046 | 1,818,963 | -0.01(-0.24%) |
Feb 23, 2006 | 5.094 | 5.094 | 5.035 | 5.058 | 2,140,772 | +0.00(+0.08%) |
Feb 22, 2006 | 5.048 | 5.066 | 5.029 | 5.054 | 1,835,301 | +0.01(+0.28%) |
Feb 21, 2006 | 5.098 | 5.100 | 5.011 | 5.039 | 2,515,556 | -0.01(-0.24%) |
Feb 17, 2006 | 5.060 | 5.116 | 5.050 | 5.052 | 1,912,535 | -0.00(-0.04%) |
Feb 16, 2006 | 5.037 | 5.068 | 5.019 | 5.054 | 2,215,036 | +0.05(+1.01%) |
Feb 15, 2006 | 4.941 | 5.046 | 4.938 | 5.003 | 2,583,384 | +0.07(+1.35%) |
Feb 14, 2006 | 4.949 | 4.949 | 4.898 | 4.936 | 2,264,545 | -0.01(-0.24%) |
Feb 13, 2006 | 4.999 | 5.009 | 4.924 | 4.949 | 1,960,064 | -0.05(-0.93%) |
Feb 10, 2006 | 5.017 | 5.019 | 4.938 | 4.995 | 2,410,102 | +0.00(+0.08%) |
Feb 09, 2006 | 5.106 | 5.106 | 4.989 | 4.991 | 2,375,445 | -0.02(-0.32%) |
Feb 08, 2006 | 5.011 | 5.033 | 4.971 | 5.007 | 1,948,677 | +0.01(+0.28%) |
Feb 07, 2006 | 5.100 | 5.110 | 4.979 | 4.993 | 2,854,693 | -0.11(-2.06%) |
Feb 06, 2006 | 5.060 | 5.098 | 5.050 | 5.098 | 2,236,325 | +0.04(+0.84%) |
Feb 03, 2006 | 5.050 | 5.062 | 5.031 | 5.056 | 1,684,794 | +0.00(+0.08%) |
Feb 02, 2006 | 5.086 | 5.100 | 5.042 | 5.052 | 2,407,131 | -0.03(-0.68%) |