Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.789 | 4.789 | 4.776 | 4.776 | 1,825 | +0.04(+0.93%) |
Apr 27, 2006 | 4.855 | 4.855 | 4.723 | 4.732 | 15,969 | -0.13(-2.70%) |
Apr 26, 2006 | 4.789 | 4.863 | 4.789 | 4.863 | 3,998 | +0.11(+2.30%) |
Apr 25, 2006 | 4.636 | 4.754 | 4.636 | 4.754 | 2,054 | -0.05(-1.00%) |
Apr 24, 2006 | 4.710 | 4.802 | 4.710 | 4.802 | 798 | +0.09(+1.95%) |
Apr 21, 2006 | 4.710 | 4.710 | 4.710 | 4.710 | 456 | +0.03(+0.56%) |
Apr 20, 2006 | 4.644 | 4.710 | 4.622 | 4.684 | 3,891 | +0.06(+1.33%) |
Apr 19, 2006 | 4.614 | 4.710 | 4.614 | 4.622 | 9,177 | -0.08(-1.67%) |
Apr 18, 2006 | 4.706 | 4.706 | 4.701 | 4.701 | 2,967 | +0.00(+0.07%) |
Apr 17, 2006 | 4.706 | 4.706 | 4.635 | 4.698 | 3,893 | +0.09(+1.92%) |
Apr 13, 2006 | 4.696 | 4.696 | 4.609 | 4.609 | 2,282 | -0.04(-0.75%) |
Apr 12, 2006 | 4.668 | 4.668 | 4.644 | 4.644 | 7,543 | -0.14(-3.02%) |
Apr 11, 2006 | 4.767 | 4.789 | 4.649 | 4.789 | 3,448 | +0.14(+3.11%) |
Apr 10, 2006 | 4.644 | 4.644 | 4.644 | 4.644 | 1,154 | -0.02(-0.47%) |
Apr 07, 2006 | 4.669 | 4.669 | 4.666 | 4.666 | 912 | +0.00(+0.09%) |
Apr 06, 2006 | 4.653 | 4.662 | 4.649 | 4.662 | 5,968 | -0.03(-0.56%) |
Apr 05, 2006 | 4.688 | 4.688 | 4.688 | 4.688 | 0 | +0.00(+0.00%) |
Apr 04, 2006 | 4.706 | 4.710 | 4.688 | 4.688 | 5,021 | -0.02(-0.47%) |
Apr 03, 2006 | 4.863 | 4.863 | 4.710 | 4.710 | 1,554 | -0.11(-2.27%) |
Mar 31, 2006 | 4.821 | 4.821 | 4.820 | 4.820 | 1,825 | +0.02(+0.46%) |
Mar 30, 2006 | 4.798 | 4.798 | 4.798 | 4.798 | 456 | +0.02(+0.37%) |
Mar 29, 2006 | 4.863 | 4.863 | 4.780 | 4.780 | 2,944 | +0.00(+0.09%) |
Mar 28, 2006 | 4.793 | 4.793 | 4.688 | 4.776 | 6,810 | +0.04(+0.92%) |
Mar 27, 2006 | 4.723 | 4.732 | 4.675 | 4.732 | 2,652 | +0.09(+1.84%) |
Mar 24, 2006 | 4.647 | 4.647 | 4.647 | 4.647 | 0 | +0.00(+0.00%) |
Mar 23, 2006 | 4.627 | 4.710 | 4.627 | 4.647 | 2,967 | +0.03(+0.72%) |
Mar 22, 2006 | 4.824 | 4.863 | 4.614 | 4.614 | 12,553 | -0.24(-4.96%) |
Mar 21, 2006 | 4.855 | 4.855 | 4.855 | 4.855 | 408 | -0.01(-0.18%) |
Mar 20, 2006 | 4.982 | 4.982 | 4.863 | 4.863 | 12,133 | -0.04(-0.89%) |
Mar 17, 2006 | 4.868 | 4.960 | 4.863 | 4.907 | 4,939 | -0.09(-1.75%) |
Mar 16, 2006 | 4.828 | 4.995 | 4.824 | 4.995 | 2,003 | -0.01(-0.18%) |
Mar 15, 2006 | 4.837 | 5.004 | 4.837 | 5.004 | 4,939 | +0.20(+4.10%) |
Mar 14, 2006 | 4.833 | 4.868 | 4.806 | 4.806 | 2,469 | -0.01(-0.18%) |
Mar 13, 2006 | 4.833 | 4.929 | 4.806 | 4.815 | 9,910 | -0.00(-0.06%) |
Mar 10, 2006 | 4.820 | 4.820 | 4.806 | 4.818 | 14,997 | +0.07(+1.54%) |
Mar 09, 2006 | 4.745 | 4.912 | 4.745 | 4.745 | 2,825 | +0.00(+0.00%) |
Mar 08, 2006 | 4.833 | 4.850 | 4.745 | 4.745 | 5,482 | -0.14(-2.87%) |
Mar 07, 2006 | 4.881 | 4.885 | 4.881 | 4.885 | 3,651 | -0.11(-2.11%) |
Mar 06, 2006 | 4.990 | 4.990 | 4.990 | 4.990 | 559 | +0.08(+1.66%) |
Mar 03, 2006 | 5.138 | 5.144 | 4.909 | 4.909 | 4,907 | -0.02(-0.44%) |
Mar 02, 2006 | 4.931 | 4.931 | 4.931 | 4.931 | 276 | +0.08(+1.66%) |
Mar 01, 2006 | 5.231 | 5.231 | 4.828 | 4.850 | 3,172 | -0.37(-7.05%) |
Feb 28, 2006 | 5.218 | 5.218 | 5.218 | 5.218 | 2,282 | +0.36(+7.45%) |
Feb 27, 2006 | 5.025 | 5.025 | 4.856 | 4.856 | 2,458 | +0.01(+0.22%) |
Feb 24, 2006 | 4.907 | 5.025 | 4.846 | 4.846 | 4,005 | +0.03(+0.55%) |
Feb 23, 2006 | 4.824 | 4.898 | 4.820 | 4.820 | 12,667 | +0.00(+0.00%) |
Feb 22, 2006 | 4.951 | 4.951 | 4.820 | 4.820 | 35,484 | -0.12(-2.40%) |
Feb 21, 2006 | 4.996 | 5.039 | 4.938 | 4.938 | 4,614 | -0.03(-0.62%) |
Feb 17, 2006 | 4.973 | 5.039 | 4.968 | 4.968 | 4,247 | -0.01(-0.18%) |
Feb 16, 2006 | 4.929 | 5.061 | 4.929 | 4.977 | 3,423 | +0.01(+0.18%) |
Feb 15, 2006 | 5.105 | 5.126 | 4.929 | 4.968 | 3,683 | -0.20(-3.90%) |
Feb 14, 2006 | 5.170 | 5.170 | 5.170 | 5.170 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 5.105 | 5.245 | 5.104 | 5.170 | 2,448 | +0.03(+0.62%) |
Feb 10, 2006 | 5.061 | 5.138 | 4.942 | 5.138 | 3,222 | -0.01(-0.20%) |
Feb 09, 2006 | 5.148 | 5.148 | 5.148 | 5.148 | 1,597 | +0.00(+0.00%) |
Feb 08, 2006 | 5.148 | 5.148 | 5.148 | 5.148 | 228 | +0.09(+1.73%) |
Feb 07, 2006 | 5.126 | 5.126 | 5.061 | 5.061 | 1,056 | +0.02(+0.35%) |
Feb 06, 2006 | 5.043 | 5.043 | 5.043 | 5.043 | 381 | -0.13(-2.46%) |
Feb 03, 2006 | 5.170 | 5.170 | 5.170 | 5.170 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 5.258 | 5.258 | 5.170 | 5.170 | 1,816 | -0.09(-1.67%) |