Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.840 | 4.869 | 4.832 | 4.867 | 481,238 | +0.03(+0.55%) |
Apr 27, 2006 | 4.843 | 4.845 | 4.806 | 4.840 | 511,763 | +0.00(+0.05%) |
Apr 26, 2006 | 4.888 | 4.893 | 4.816 | 4.837 | 697,928 | -0.04(-0.76%) |
Apr 25, 2006 | 4.912 | 4.917 | 4.811 | 4.875 | 726,192 | -0.02(-0.49%) |
Apr 24, 2006 | 4.898 | 4.922 | 4.869 | 4.898 | 552,086 | -0.01(-0.11%) |
Apr 21, 2006 | 4.912 | 4.944 | 4.864 | 4.904 | 559,247 | +0.02(+0.49%) |
Apr 20, 2006 | 4.848 | 4.909 | 4.845 | 4.880 | 552,463 | +0.04(+0.88%) |
Apr 19, 2006 | 4.787 | 4.843 | 4.766 | 4.837 | 751,064 | +0.06(+1.17%) |
Apr 18, 2006 | 4.811 | 4.837 | 4.774 | 4.782 | 779,328 | -0.02(-0.44%) |
Apr 17, 2006 | 4.888 | 4.896 | 4.763 | 4.803 | 702,073 | -0.08(-1.58%) |
Apr 13, 2006 | 4.896 | 4.896 | 4.864 | 4.880 | 581,104 | -0.02(-0.33%) |
Apr 12, 2006 | 4.914 | 4.936 | 4.891 | 4.896 | 603,715 | -0.04(-0.75%) |
Apr 11, 2006 | 4.933 | 4.965 | 4.909 | 4.933 | 589,018 | -0.01(-0.16%) |
Apr 10, 2006 | 4.952 | 4.970 | 4.909 | 4.941 | 557,739 | -0.04(-0.80%) |
Apr 07, 2006 | 5.018 | 5.047 | 4.957 | 4.981 | 623,311 | -0.01(-0.21%) |
Apr 06, 2006 | 5.029 | 5.031 | 4.991 | 4.991 | 408,506 | -0.03(-0.58%) |
Apr 05, 2006 | 5.031 | 5.042 | 5.007 | 5.021 | 474,455 | -0.01(-0.21%) |
Apr 04, 2006 | 5.034 | 5.055 | 5.013 | 5.031 | 552,086 | -0.03(-0.63%) |
Apr 03, 2006 | 4.999 | 5.079 | 4.952 | 5.063 | 1,424,497 | +0.10(+2.03%) |
Mar 31, 2006 | 5.029 | 5.029 | 4.949 | 4.962 | 778,951 | +0.03(+0.59%) |
Mar 30, 2006 | 4.962 | 4.975 | 4.928 | 4.933 | 509,125 | -0.00(-0.05%) |
Mar 29, 2006 | 4.933 | 4.962 | 4.909 | 4.936 | 615,774 | +0.04(+0.87%) |
Mar 28, 2006 | 4.949 | 4.952 | 4.888 | 4.893 | 972,275 | -0.01(-0.27%) |
Mar 27, 2006 | 4.912 | 4.936 | 4.883 | 4.906 | 810,983 | -0.02(-0.48%) |
Mar 24, 2006 | 4.938 | 4.946 | 4.896 | 4.930 | 768,776 | +0.01(+0.11%) |
Mar 23, 2006 | 4.978 | 4.994 | 4.909 | 4.925 | 1,053,298 | -0.09(-1.75%) |
Mar 22, 2006 | 5.036 | 5.039 | 4.986 | 5.013 | 893,890 | -0.15(-2.83%) |
Mar 21, 2006 | 5.188 | 5.188 | 5.140 | 5.159 | 798,924 | -0.03(-0.56%) |
Mar 20, 2006 | 5.174 | 5.198 | 5.161 | 5.188 | 743,150 | +0.02(+0.41%) |
Mar 17, 2006 | 5.159 | 5.172 | 5.148 | 5.167 | 619,543 | +0.02(+0.41%) |
Mar 16, 2006 | 5.135 | 5.174 | 5.119 | 5.145 | 927,053 | +0.02(+0.31%) |
Mar 15, 2006 | 5.169 | 5.174 | 5.119 | 5.129 | 916,878 | -0.02(-0.41%) |
Mar 14, 2006 | 5.135 | 5.151 | 5.116 | 5.151 | 806,838 | +0.03(+0.67%) |
Mar 13, 2006 | 5.121 | 5.145 | 5.103 | 5.116 | 1,090,983 | +0.02(+0.36%) |
Mar 10, 2006 | 5.095 | 5.113 | 5.071 | 5.098 | 655,720 | +0.01(+0.21%) |
Mar 09, 2006 | 5.124 | 5.135 | 4.829 | 5.087 | 967,376 | +0.01(+0.16%) |
Mar 08, 2006 | 5.050 | 5.098 | 5.031 | 5.079 | 1,137,713 | +0.04(+0.84%) |
Mar 07, 2006 | 5.039 | 5.044 | 4.978 | 5.036 | 747,295 | +0.00(+0.00%) |
Mar 06, 2006 | 5.082 | 5.084 | 5.023 | 5.036 | 608,614 | -0.05(-0.89%) |
Mar 03, 2006 | 5.055 | 5.082 | 4.994 | 5.082 | 598,816 | +0.04(+0.79%) |
Mar 02, 2006 | 5.042 | 5.074 | 5.023 | 5.042 | 847,538 | -0.01(-0.26%) |
Mar 01, 2006 | 5.015 | 5.066 | 4.994 | 5.055 | 703,580 | +0.04(+0.79%) |
Feb 28, 2006 | 4.989 | 5.015 | 4.957 | 5.015 | 788,749 | +0.03(+0.53%) |
Feb 27, 2006 | 5.026 | 5.029 | 4.978 | 4.989 | 760,485 | -0.04(-0.74%) |
Feb 24, 2006 | 5.015 | 5.026 | 4.983 | 5.026 | 568,668 | +0.04(+0.74%) |
Feb 23, 2006 | 4.975 | 5.002 | 4.936 | 4.989 | 901,804 | +0.01(+0.27%) |
Feb 22, 2006 | 4.975 | 5.039 | 4.941 | 4.975 | 791,010 | +0.01(+0.16%) |
Feb 21, 2006 | 4.973 | 4.975 | 4.914 | 4.967 | 614,644 | +0.03(+0.65%) |
Feb 17, 2006 | 4.949 | 4.949 | 4.893 | 4.936 | 420,565 | +0.01(+0.11%) |
Feb 16, 2006 | 4.896 | 4.938 | 4.877 | 4.930 | 456,743 | +0.03(+0.70%) |
Feb 15, 2006 | 4.896 | 4.906 | 4.872 | 4.896 | 437,147 | +0.01(+0.16%) |
Feb 14, 2006 | 4.867 | 4.904 | 4.859 | 4.888 | 567,537 | -0.01(-0.22%) |
Feb 13, 2006 | 4.909 | 4.912 | 4.861 | 4.898 | 540,404 | -0.01(-0.22%) |
Feb 10, 2006 | 4.922 | 4.928 | 4.896 | 4.909 | 496,312 | -0.01(-0.22%) |
Feb 09, 2006 | 4.904 | 4.933 | 4.893 | 4.920 | 660,243 | -0.02(-0.48%) |
Feb 08, 2006 | 4.922 | 4.946 | 4.912 | 4.944 | 420,942 | +0.02(+0.43%) |
Feb 07, 2006 | 4.933 | 4.933 | 4.896 | 4.922 | 459,004 | -0.00(-0.05%) |
Feb 06, 2006 | 4.936 | 4.936 | 4.909 | 4.925 | 507,995 | -0.01(-0.11%) |
Feb 03, 2006 | 4.925 | 4.936 | 4.909 | 4.930 | 350,848 | +0.01(+0.22%) |
Feb 02, 2006 | 4.938 | 4.962 | 4.920 | 4.920 | 601,077 | -0.05(-0.91%) |