Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.980 | 5.070 | 4.980 | 5.060 | 57,500 | +0.08(+1.61%) |
Apr 27, 2006 | 4.980 | 4.980 | 4.980 | 4.980 | 2,400 | +0.07(+1.48%) |
Apr 26, 2006 | 4.870 | 5.000 | 4.850 | 4.907 | 29,600 | -0.07(-1.46%) |
Apr 25, 2006 | 4.880 | 5.050 | 4.880 | 4.980 | 20,400 | -0.02(-0.40%) |
Apr 24, 2006 | 4.840 | 5.070 | 4.840 | 5.000 | 36,900 | +0.08(+1.63%) |
Apr 21, 2006 | 4.830 | 4.920 | 4.830 | 4.920 | 4,616 | +0.07(+1.44%) |
Apr 20, 2006 | 4.760 | 4.850 | 4.750 | 4.850 | 3,513 | -0.05(-1.02%) |
Apr 19, 2006 | 4.730 | 4.900 | 4.690 | 4.900 | 18,137 | +0.27(+5.83%) |
Apr 18, 2006 | 4.750 | 4.880 | 4.620 | 4.630 | 6,088 | -0.02(-0.43%) |
Apr 17, 2006 | 4.880 | 4.900 | 4.620 | 4.650 | 27,505 | -0.23(-4.71%) |
Apr 13, 2006 | 4.960 | 4.990 | 4.800 | 4.880 | 5,800 | -0.06(-1.21%) |
Apr 12, 2006 | 4.930 | 5.000 | 4.870 | 4.940 | 12,990 | +0.01(+0.20%) |
Apr 11, 2006 | 4.960 | 5.000 | 4.850 | 4.930 | 17,500 | +0.11(+2.28%) |
Apr 10, 2006 | 5.000 | 5.000 | 4.750 | 4.820 | 23,210 | -0.11(-2.23%) |
Apr 07, 2006 | 4.980 | 5.000 | 4.930 | 4.930 | 13,600 | -0.00(-0.06%) |
Apr 06, 2006 | 4.910 | 4.933 | 4.870 | 4.933 | 5,135 | +0.03(+0.67%) |
Apr 05, 2006 | 4.890 | 4.940 | 4.830 | 4.900 | 12,600 | -0.11(-2.20%) |
Apr 04, 2006 | 4.950 | 5.010 | 4.900 | 5.010 | 18,681 | -0.03(-0.60%) |
Apr 03, 2006 | 5.250 | 5.250 | 5.010 | 5.040 | 36,405 | -0.19(-3.63%) |
Mar 31, 2006 | 4.910 | 5.450 | 4.890 | 5.230 | 40,799 | +0.27(+5.44%) |
Mar 30, 2006 | 4.950 | 5.000 | 4.920 | 4.960 | 21,149 | -0.04(-0.80%) |
Mar 29, 2006 | 5.010 | 5.050 | 5.000 | 5.000 | 18,997 | -0.01(-0.20%) |
Mar 28, 2006 | 5.230 | 5.240 | 5.000 | 5.010 | 36,635 | -0.21(-4.02%) |
Mar 27, 2006 | 5.430 | 5.430 | 5.040 | 5.220 | 16,583 | +0.07(+1.36%) |
Mar 24, 2006 | 5.150 | 5.150 | 5.116 | 5.150 | 10,000 | +0.08(+1.58%) |
Mar 23, 2006 | 5.060 | 5.100 | 5.000 | 5.070 | 13,900 | +0.04(+0.80%) |
Mar 22, 2006 | 5.350 | 5.350 | 5.000 | 5.030 | 30,100 | -0.22(-4.19%) |
Mar 21, 2006 | 5.320 | 5.320 | 5.250 | 5.250 | 10,770 | -0.15(-2.78%) |
Mar 20, 2006 | 5.430 | 5.450 | 5.260 | 5.400 | 30,971 | +0.30(+5.88%) |
Mar 17, 2006 | 5.370 | 5.390 | 5.060 | 5.100 | 14,868 | -0.19(-3.58%) |
Mar 16, 2006 | 5.500 | 5.510 | 5.220 | 5.290 | 80,872 | +0.29(+5.79%) |
Mar 15, 2006 | 4.930 | 5.100 | 4.900 | 5.000 | 89,006 | +0.09(+1.83%) |
Mar 14, 2006 | 4.920 | 4.990 | 4.910 | 4.910 | 16,701 | +0.01(+0.20%) |
Mar 13, 2006 | 5.000 | 5.000 | 4.850 | 4.900 | 4,826 | +0.02(+0.41%) |
Mar 10, 2006 | 5.000 | 5.000 | 4.860 | 4.880 | 29,907 | -0.14(-2.79%) |
Mar 09, 2006 | 4.880 | 5.050 | 4.820 | 5.020 | 17,650 | +0.15(+3.08%) |
Mar 08, 2006 | 4.880 | 4.900 | 4.800 | 4.870 | 7,935 | +0.07(+1.46%) |
Mar 07, 2006 | 4.990 | 5.040 | 4.760 | 4.800 | 31,400 | -0.27(-5.33%) |
Mar 06, 2006 | 5.030 | 5.250 | 4.990 | 5.070 | 47,355 | +0.08(+1.60%) |
Mar 03, 2006 | 5.000 | 5.370 | 4.950 | 4.990 | 75,400 | +0.04(+0.81%) |
Mar 02, 2006 | 5.000 | 5.000 | 4.950 | 4.950 | 10,970 | +0.00(+0.00%) |
Mar 01, 2006 | 4.830 | 5.110 | 4.800 | 4.950 | 43,050 | +0.10(+2.06%) |
Feb 28, 2006 | 4.980 | 5.040 | 4.850 | 4.850 | 44,752 | -0.13(-2.61%) |
Feb 27, 2006 | 5.190 | 5.190 | 4.980 | 4.980 | 3,425 | -0.05(-0.99%) |
Feb 24, 2006 | 5.200 | 5.200 | 5.000 | 5.030 | 14,341 | -0.11(-2.14%) |
Feb 23, 2006 | 5.240 | 5.240 | 5.020 | 5.140 | 18,598 | +0.22(+4.47%) |
Feb 22, 2006 | 4.980 | 5.040 | 4.900 | 4.920 | 3,821 | -0.12(-2.38%) |
Feb 21, 2006 | 4.960 | 5.110 | 4.800 | 5.040 | 30,749 | -0.07(-1.37%) |
Feb 17, 2006 | 4.770 | 5.180 | 4.770 | 5.110 | 21,402 | +0.25(+5.14%) |
Feb 16, 2006 | 4.900 | 4.980 | 4.810 | 4.860 | 12,300 | -0.02(-0.41%) |
Feb 15, 2006 | 5.150 | 5.150 | 4.720 | 4.880 | 110,106 | -0.28(-5.43%) |
Feb 14, 2006 | 5.160 | 5.190 | 5.150 | 5.160 | 2,582 | -0.07(-1.34%) |
Feb 13, 2006 | 5.590 | 5.590 | 5.160 | 5.230 | 84,860 | -0.22(-4.04%) |
Feb 10, 2006 | 5.450 | 5.450 | 5.390 | 5.450 | 8,598 | +0.00(+0.00%) |
Feb 09, 2006 | 5.480 | 5.480 | 5.343 | 5.450 | 8,650 | -0.03(-0.50%) |
Feb 08, 2006 | 5.490 | 5.490 | 5.478 | 5.478 | 7,146 | -0.01(-0.23%) |
Feb 07, 2006 | 5.450 | 5.500 | 5.370 | 5.490 | 17,545 | +0.05(+0.92%) |
Feb 06, 2006 | 5.510 | 5.510 | 5.300 | 5.440 | 42,510 | +0.20(+3.82%) |
Feb 03, 2006 | 5.300 | 5.330 | 5.230 | 5.240 | 6,150 | -0.06(-1.13%) |
Feb 02, 2006 | 5.100 | 5.390 | 5.030 | 5.300 | 91,044 | +0.33(+6.64%) |