Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.570 | 4.620 | 4.510 | 4.540 | 3,105,300 | -0.06(-1.30%) |
Apr 27, 2006 | 4.550 | 4.650 | 4.550 | 4.600 | 1,307,106 | +0.00(+0.11%) |
Apr 26, 2006 | 4.560 | 4.650 | 4.550 | 4.595 | 3,996,822 | -0.10(-2.03%) |
Apr 25, 2006 | 4.660 | 4.740 | 4.610 | 4.690 | 1,723,052 | +0.12(+2.63%) |
Apr 24, 2006 | 4.610 | 4.610 | 4.530 | 4.570 | 1,036,581 | +0.01(+0.22%) |
Apr 21, 2006 | 4.560 | 4.710 | 4.550 | 4.560 | 2,281,640 | +0.00(+0.00%) |
Apr 20, 2006 | 4.610 | 4.650 | 4.540 | 4.560 | 1,750,999 | -0.08(-1.72%) |
Apr 19, 2006 | 4.650 | 4.700 | 4.600 | 4.640 | 1,255,297 | -0.02(-0.43%) |
Apr 18, 2006 | 4.510 | 4.680 | 4.510 | 4.660 | 1,861,735 | +0.13(+2.87%) |
Apr 17, 2006 | 4.620 | 4.650 | 4.500 | 4.530 | 2,009,766 | -0.08(-1.74%) |
Apr 13, 2006 | 4.480 | 4.610 | 4.450 | 4.610 | 2,480,537 | +0.11(+2.44%) |
Apr 12, 2006 | 4.480 | 4.530 | 4.480 | 4.500 | 2,589,256 | +0.02(+0.45%) |
Apr 11, 2006 | 4.650 | 4.660 | 4.450 | 4.480 | 5,210,175 | -0.15(-3.24%) |
Apr 10, 2006 | 4.710 | 4.730 | 4.590 | 4.630 | 5,031,645 | -0.12(-2.53%) |
Apr 07, 2006 | 4.570 | 4.950 | 4.530 | 4.750 | 18,940,672 | -0.34(-6.68%) |
Apr 06, 2006 | 5.020 | 5.100 | 5.000 | 5.090 | 2,048,741 | +0.04(+0.79%) |
Apr 05, 2006 | 5.000 | 5.060 | 4.965 | 5.050 | 2,404,602 | +0.08(+1.61%) |
Apr 04, 2006 | 4.940 | 5.020 | 4.830 | 4.970 | 3,409,604 | +0.11(+2.26%) |
Apr 03, 2006 | 5.050 | 5.070 | 4.860 | 4.860 | 3,772,517 | -0.16(-3.19%) |
Mar 31, 2006 | 5.100 | 5.120 | 4.990 | 5.020 | 2,489,827 | -0.06(-1.18%) |
Mar 30, 2006 | 5.140 | 5.250 | 5.020 | 5.080 | 5,228,028 | -0.09(-1.74%) |
Mar 29, 2006 | 5.105 | 5.170 | 5.090 | 5.170 | 2,028,550 | +0.08(+1.57%) |
Mar 28, 2006 | 5.230 | 5.270 | 5.070 | 5.090 | 3,618,035 | -0.13(-2.49%) |
Mar 27, 2006 | 5.170 | 5.290 | 5.170 | 5.220 | 3,904,265 | +0.07(+1.36%) |
Mar 24, 2006 | 5.180 | 5.190 | 5.120 | 5.150 | 2,269,853 | +0.05(+0.98%) |
Mar 23, 2006 | 5.045 | 5.110 | 5.010 | 5.100 | 2,237,600 | +0.08(+1.59%) |
Mar 22, 2006 | 5.100 | 5.120 | 4.990 | 5.020 | 2,099,600 | -0.06(-1.18%) |
Mar 21, 2006 | 5.080 | 5.200 | 5.060 | 5.080 | 5,281,052 | +0.01(+0.20%) |
Mar 20, 2006 | 5.160 | 5.240 | 5.060 | 5.070 | 6,264,812 | +0.08(+1.60%) |
Mar 17, 2006 | 4.730 | 5.000 | 4.720 | 4.990 | 5,213,459 | +0.27(+5.72%) |
Mar 16, 2006 | 4.770 | 4.790 | 4.670 | 4.720 | 1,785,195 | -0.04(-0.84%) |
Mar 15, 2006 | 4.720 | 4.860 | 4.620 | 4.760 | 2,034,107 | +0.11(+2.37%) |
Mar 14, 2006 | 4.700 | 4.720 | 4.640 | 4.650 | 1,520,125 | -0.04(-0.85%) |
Mar 13, 2006 | 4.610 | 4.690 | 4.610 | 4.690 | 1,534,932 | +0.06(+1.30%) |
Mar 10, 2006 | 4.540 | 4.640 | 4.530 | 4.630 | 775,334 | +0.10(+2.21%) |
Mar 09, 2006 | 4.550 | 4.660 | 4.510 | 4.530 | 1,862,178 | -0.02(-0.44%) |
Mar 08, 2006 | 4.470 | 4.560 | 4.430 | 4.550 | 1,735,356 | +0.07(+1.56%) |
Mar 07, 2006 | 4.570 | 4.590 | 4.420 | 4.480 | 2,500,687 | -0.07(-1.54%) |
Mar 06, 2006 | 4.590 | 4.640 | 4.530 | 4.550 | 8,283,165 | -0.04(-0.87%) |
Mar 03, 2006 | 4.610 | 4.650 | 4.590 | 4.590 | 5,469,405 | -0.03(-0.65%) |
Mar 02, 2006 | 4.670 | 4.730 | 4.590 | 4.620 | 6,769,705 | -0.07(-1.49%) |
Mar 01, 2006 | 4.625 | 4.730 | 4.600 | 4.690 | 4,153,631 | +0.06(+1.30%) |
Feb 28, 2006 | 4.790 | 4.800 | 4.570 | 4.630 | 4,278,258 | -0.16(-3.34%) |
Feb 27, 2006 | 4.870 | 4.960 | 4.760 | 4.790 | 2,924,917 | -0.10(-2.04%) |
Feb 24, 2006 | 4.920 | 5.030 | 4.850 | 4.890 | 1,720,899 | -0.07(-1.41%) |
Feb 23, 2006 | 4.850 | 5.000 | 4.850 | 4.960 | 1,366,057 | +0.07(+1.43%) |
Feb 22, 2006 | 4.890 | 4.920 | 4.800 | 4.890 | 1,135,817 | +0.03(+0.62%) |
Feb 21, 2006 | 4.940 | 4.960 | 4.780 | 4.860 | 11,116,523 | -0.11(-2.21%) |
Feb 17, 2006 | 4.950 | 5.040 | 4.920 | 4.970 | 2,069,454 | +0.04(+0.81%) |
Feb 16, 2006 | 4.950 | 4.990 | 4.910 | 4.930 | 1,102,700 | +0.01(+0.20%) |
Feb 15, 2006 | 4.900 | 4.940 | 4.850 | 4.920 | 1,174,685 | +0.02(+0.41%) |
Feb 14, 2006 | 4.830 | 4.960 | 4.820 | 4.900 | 1,106,993 | +0.05(+1.03%) |
Feb 13, 2006 | 4.865 | 4.910 | 4.810 | 4.850 | 945,746 | -0.09(-1.82%) |
Feb 10, 2006 | 4.850 | 4.950 | 4.780 | 4.940 | 1,099,490 | +0.06(+1.23%) |
Feb 09, 2006 | 4.890 | 4.950 | 4.870 | 4.880 | 1,725,185 | -0.02(-0.41%) |
Feb 08, 2006 | 4.900 | 4.970 | 4.880 | 4.900 | 1,321,388 | +0.00(+0.00%) |
Feb 07, 2006 | 4.900 | 4.930 | 4.880 | 4.900 | 2,315,105 | -0.02(-0.41%) |
Feb 06, 2006 | 4.910 | 4.950 | 4.900 | 4.920 | 795,523 | -0.01(-0.20%) |
Feb 03, 2006 | 4.830 | 4.940 | 4.770 | 4.930 | 3,056,186 | +0.13(+2.71%) |
Feb 02, 2006 | 4.870 | 4.950 | 4.760 | 4.800 | 4,157,614 | -0.09(-1.84%) |