Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.840 | 4.869 | 4.832 | 4.866 | 481,281 | +0.03(+0.55%) |
Apr 27, 2006 | 4.842 | 4.845 | 4.805 | 4.840 | 511,808 | +0.00(+0.05%) |
Apr 26, 2006 | 4.887 | 4.893 | 4.816 | 4.837 | 697,989 | -0.04(-0.76%) |
Apr 25, 2006 | 4.911 | 4.917 | 4.810 | 4.874 | 726,256 | -0.02(-0.49%) |
Apr 24, 2006 | 4.898 | 4.922 | 4.869 | 4.898 | 552,135 | -0.01(-0.11%) |
Apr 21, 2006 | 4.911 | 4.943 | 4.864 | 4.903 | 559,296 | +0.02(+0.49%) |
Apr 20, 2006 | 4.848 | 4.909 | 4.845 | 4.879 | 552,512 | +0.04(+0.88%) |
Apr 19, 2006 | 4.787 | 4.842 | 4.765 | 4.837 | 751,130 | +0.06(+1.17%) |
Apr 18, 2006 | 4.810 | 4.837 | 4.773 | 4.781 | 779,396 | -0.02(-0.44%) |
Apr 17, 2006 | 4.887 | 4.895 | 4.763 | 4.803 | 702,135 | -0.08(-1.58%) |
Apr 13, 2006 | 4.895 | 4.895 | 4.864 | 4.879 | 581,155 | -0.02(-0.33%) |
Apr 12, 2006 | 4.914 | 4.935 | 4.890 | 4.895 | 603,768 | -0.04(-0.75%) |
Apr 11, 2006 | 4.933 | 4.964 | 4.909 | 4.933 | 589,070 | -0.01(-0.16%) |
Apr 10, 2006 | 4.951 | 4.970 | 4.909 | 4.941 | 557,788 | -0.04(-0.80%) |
Apr 07, 2006 | 5.017 | 5.047 | 4.956 | 4.980 | 623,366 | -0.01(-0.21%) |
Apr 06, 2006 | 5.028 | 5.031 | 4.991 | 4.991 | 408,542 | -0.03(-0.58%) |
Apr 05, 2006 | 5.031 | 5.041 | 5.007 | 5.020 | 474,497 | -0.01(-0.21%) |
Apr 04, 2006 | 5.033 | 5.055 | 5.012 | 5.031 | 552,135 | -0.03(-0.63%) |
Apr 03, 2006 | 4.999 | 5.078 | 4.951 | 5.063 | 1,424,622 | +0.10(+2.03%) |
Mar 31, 2006 | 5.028 | 5.028 | 4.948 | 4.962 | 779,019 | +0.03(+0.59%) |
Mar 30, 2006 | 4.962 | 4.975 | 4.927 | 4.933 | 509,170 | -0.00(-0.05%) |
Mar 29, 2006 | 4.933 | 4.962 | 4.909 | 4.935 | 615,828 | +0.04(+0.87%) |
Mar 28, 2006 | 4.948 | 4.951 | 4.887 | 4.893 | 972,361 | -0.01(-0.27%) |
Mar 27, 2006 | 4.911 | 4.935 | 4.882 | 4.906 | 811,055 | -0.02(-0.48%) |
Mar 24, 2006 | 4.938 | 4.946 | 4.895 | 4.930 | 768,844 | +0.01(+0.11%) |
Mar 23, 2006 | 4.978 | 4.994 | 4.909 | 4.925 | 1,053,391 | -0.09(-1.75%) |
Mar 22, 2006 | 5.036 | 5.039 | 4.986 | 5.012 | 893,969 | -0.15(-2.83%) |
Mar 21, 2006 | 5.187 | 5.187 | 5.140 | 5.158 | 798,994 | -0.03(-0.56%) |
Mar 20, 2006 | 5.174 | 5.198 | 5.161 | 5.187 | 743,215 | +0.02(+0.41%) |
Mar 17, 2006 | 5.158 | 5.171 | 5.147 | 5.166 | 619,597 | +0.02(+0.41%) |
Mar 16, 2006 | 5.134 | 5.174 | 5.118 | 5.145 | 927,135 | +0.02(+0.31%) |
Mar 15, 2006 | 5.169 | 5.174 | 5.118 | 5.129 | 916,959 | -0.02(-0.41%) |
Mar 14, 2006 | 5.134 | 5.150 | 5.116 | 5.150 | 806,909 | +0.03(+0.67%) |
Mar 13, 2006 | 5.121 | 5.145 | 5.102 | 5.116 | 1,091,080 | +0.02(+0.36%) |
Mar 10, 2006 | 5.094 | 5.113 | 5.071 | 5.097 | 655,778 | +0.01(+0.21%) |
Mar 09, 2006 | 5.124 | 5.134 | 4.829 | 5.086 | 967,462 | +0.01(+0.16%) |
Mar 08, 2006 | 5.049 | 5.097 | 5.031 | 5.078 | 1,137,813 | +0.04(+0.84%) |
Mar 07, 2006 | 5.039 | 5.044 | 4.978 | 5.036 | 747,361 | +0.00(+0.00%) |
Mar 06, 2006 | 5.081 | 5.084 | 5.023 | 5.036 | 608,668 | -0.05(-0.89%) |
Mar 03, 2006 | 5.055 | 5.081 | 4.994 | 5.081 | 598,869 | +0.04(+0.79%) |
Mar 02, 2006 | 5.041 | 5.073 | 5.023 | 5.041 | 847,612 | -0.01(-0.26%) |
Mar 01, 2006 | 5.015 | 5.065 | 4.994 | 5.055 | 703,643 | +0.04(+0.79%) |
Feb 28, 2006 | 4.988 | 5.015 | 4.956 | 5.015 | 788,818 | +0.03(+0.53%) |
Feb 27, 2006 | 5.025 | 5.028 | 4.978 | 4.988 | 760,552 | -0.04(-0.74%) |
Feb 24, 2006 | 5.015 | 5.025 | 4.983 | 5.025 | 568,718 | +0.04(+0.74%) |
Feb 23, 2006 | 4.975 | 5.002 | 4.935 | 4.988 | 901,884 | +0.01(+0.27%) |
Feb 22, 2006 | 4.975 | 5.039 | 4.941 | 4.975 | 791,080 | +0.01(+0.16%) |
Feb 21, 2006 | 4.972 | 4.975 | 4.914 | 4.967 | 614,698 | +0.03(+0.65%) |
Feb 17, 2006 | 4.948 | 4.948 | 4.893 | 4.935 | 420,602 | +0.01(+0.11%) |
Feb 16, 2006 | 4.895 | 4.938 | 4.877 | 4.930 | 456,783 | +0.03(+0.70%) |
Feb 15, 2006 | 4.895 | 4.906 | 4.872 | 4.895 | 437,185 | +0.01(+0.16%) |
Feb 14, 2006 | 4.866 | 4.903 | 4.858 | 4.887 | 567,587 | -0.01(-0.22%) |
Feb 13, 2006 | 4.909 | 4.911 | 4.861 | 4.898 | 540,452 | -0.01(-0.22%) |
Feb 10, 2006 | 4.922 | 4.927 | 4.895 | 4.909 | 496,356 | -0.01(-0.22%) |
Feb 09, 2006 | 4.903 | 4.933 | 4.893 | 4.919 | 660,301 | -0.02(-0.48%) |
Feb 08, 2006 | 4.922 | 4.946 | 4.911 | 4.943 | 420,979 | +0.02(+0.43%) |
Feb 07, 2006 | 4.933 | 4.933 | 4.895 | 4.922 | 459,045 | -0.00(-0.05%) |
Feb 06, 2006 | 4.935 | 4.935 | 4.909 | 4.925 | 508,040 | -0.01(-0.11%) |
Feb 03, 2006 | 4.925 | 4.935 | 4.909 | 4.930 | 350,879 | +0.01(+0.22%) |
Feb 02, 2006 | 4.938 | 4.962 | 4.919 | 4.919 | 601,130 | -0.05(-0.91%) |