Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.129 | 4.248 | 4.129 | 4.202 | 14,965 | -0.06(-1.50%) |
Apr 27, 2006 | 4.303 | 4.303 | 4.120 | 4.266 | 16,248 | +0.04(+0.87%) |
Apr 26, 2006 | 4.339 | 4.339 | 4.120 | 4.229 | 41,240 | -0.18(-4.15%) |
Apr 25, 2006 | 4.266 | 4.467 | 4.083 | 4.413 | 37,531 | +0.16(+3.66%) |
Apr 24, 2006 | 4.348 | 4.348 | 4.211 | 4.257 | 29,186 | -0.09(-2.11%) |
Apr 21, 2006 | 4.303 | 4.394 | 4.303 | 4.348 | 31,030 | -0.05(-1.25%) |
Apr 20, 2006 | 4.440 | 4.486 | 4.321 | 4.403 | 28,945 | -0.08(-1.84%) |
Apr 19, 2006 | 4.609 | 4.687 | 4.440 | 4.486 | 42,912 | -0.15(-3.16%) |
Apr 18, 2006 | 4.513 | 4.641 | 4.449 | 4.632 | 35,883 | +0.05(+1.20%) |
Apr 17, 2006 | 4.486 | 4.605 | 4.486 | 4.577 | 5,275 | +0.01(+0.20%) |
Apr 13, 2006 | 4.577 | 4.614 | 4.567 | 4.568 | 20,315 | -0.03(-0.60%) |
Apr 12, 2006 | 4.532 | 4.651 | 4.440 | 4.596 | 25,342 | +0.05(+1.01%) |
Apr 11, 2006 | 4.577 | 4.715 | 4.449 | 4.550 | 26,819 | -0.03(-0.60%) |
Apr 10, 2006 | 4.577 | 4.687 | 4.577 | 4.577 | 11,305 | -0.03(-0.60%) |
Apr 07, 2006 | 4.614 | 4.687 | 4.605 | 4.605 | 3,833 | -0.08(-1.68%) |
Apr 06, 2006 | 4.658 | 4.715 | 4.614 | 4.684 | 7,857 | -0.03(-0.66%) |
Apr 05, 2006 | 4.486 | 4.852 | 4.486 | 4.715 | 15,683 | +0.12(+2.59%) |
Apr 04, 2006 | 4.632 | 4.770 | 4.495 | 4.596 | 15,495 | -0.10(-2.14%) |
Apr 03, 2006 | 4.651 | 4.696 | 4.651 | 4.696 | 9,530 | -0.05(-1.14%) |
Mar 31, 2006 | 4.834 | 4.898 | 4.678 | 4.750 | 20,785 | -0.03(-0.59%) |
Mar 30, 2006 | 4.834 | 4.944 | 4.760 | 4.779 | 7,042 | -0.21(-4.22%) |
Mar 29, 2006 | 4.641 | 4.989 | 4.631 | 4.989 | 61,138 | +0.38(+8.35%) |
Mar 28, 2006 | 4.687 | 4.696 | 4.605 | 4.605 | 7,865 | -0.09(-1.95%) |
Mar 27, 2006 | 4.632 | 4.696 | 4.623 | 4.696 | 3,414 | -0.01(-0.19%) |
Mar 24, 2006 | 4.806 | 4.806 | 4.586 | 4.705 | 21,002 | -0.03(-0.58%) |
Mar 23, 2006 | 4.670 | 4.733 | 4.628 | 4.733 | 7,646 | -0.03(-0.58%) |
Mar 22, 2006 | 4.751 | 4.834 | 4.751 | 4.760 | 5,789 | -0.09(-1.89%) |
Mar 21, 2006 | 4.632 | 4.852 | 4.632 | 4.852 | 22,480 | -0.06(-1.30%) |
Mar 20, 2006 | 4.792 | 4.916 | 4.586 | 4.916 | 31,923 | +0.11(+2.29%) |
Mar 17, 2006 | 4.806 | 4.934 | 4.394 | 4.806 | 199,092 | -0.57(-10.56%) |
Mar 16, 2006 | 5.493 | 5.529 | 5.346 | 5.374 | 26,921 | -0.05(-0.91%) |
Mar 15, 2006 | 5.630 | 5.639 | 4.889 | 5.423 | 58,030 | -0.07(-1.27%) |
Mar 14, 2006 | 5.566 | 5.603 | 5.428 | 5.493 | 18,982 | +0.05(+0.84%) |
Mar 13, 2006 | 5.401 | 5.539 | 5.365 | 5.447 | 13,251 | +0.02(+0.34%) |
Mar 10, 2006 | 5.630 | 5.722 | 5.401 | 5.429 | 13,659 | -0.10(-1.82%) |
Mar 09, 2006 | 5.411 | 5.603 | 5.411 | 5.529 | 19,418 | +0.13(+2.37%) |
Mar 08, 2006 | 5.246 | 5.584 | 5.163 | 5.401 | 30,032 | -0.18(-3.28%) |
Mar 07, 2006 | 5.584 | 5.932 | 5.301 | 5.584 | 38,415 | +0.04(+0.66%) |
Mar 06, 2006 | 5.392 | 5.713 | 5.154 | 5.548 | 177,662 | +0.27(+5.03%) |
Mar 03, 2006 | 4.669 | 5.392 | 4.522 | 5.282 | 345,090 | +0.60(+12.92%) |
Mar 02, 2006 | 4.641 | 4.678 | 4.511 | 4.678 | 9,505 | +0.05(+0.99%) |
Mar 01, 2006 | 4.586 | 4.705 | 4.577 | 4.632 | 5,549 | +0.03(+0.60%) |
Feb 28, 2006 | 4.669 | 4.669 | 4.532 | 4.605 | 14,280 | -0.06(-1.37%) |
Feb 27, 2006 | 4.495 | 4.669 | 4.495 | 4.669 | 22,543 | +0.07(+1.59%) |
Feb 24, 2006 | 4.651 | 4.651 | 4.486 | 4.596 | 40,323 | -0.05(-1.18%) |
Feb 23, 2006 | 4.669 | 4.669 | 4.458 | 4.651 | 10,743 | -0.12(-2.50%) |
Feb 22, 2006 | 4.925 | 4.925 | 4.669 | 4.770 | 2,809 | +0.10(+2.16%) |
Feb 21, 2006 | 4.586 | 4.687 | 4.586 | 4.669 | 15,871 | -0.04(-0.89%) |
Feb 17, 2006 | 4.568 | 4.751 | 4.532 | 4.711 | 9,368 | +0.12(+2.51%) |
Feb 16, 2006 | 4.559 | 4.669 | 4.559 | 4.596 | 8,957 | -0.02(-0.40%) |
Feb 15, 2006 | 4.431 | 4.614 | 4.408 | 4.614 | 7,142 | +0.17(+3.92%) |
Feb 14, 2006 | 4.504 | 4.513 | 4.394 | 4.440 | 6,533 | -0.09(-2.02%) |
Feb 13, 2006 | 4.358 | 4.532 | 4.358 | 4.532 | 8,116 | -0.06(-1.39%) |
Feb 10, 2006 | 4.496 | 4.596 | 4.458 | 4.596 | 6,625 | -0.03(-0.59%) |
Feb 09, 2006 | 4.596 | 4.632 | 4.477 | 4.623 | 11,588 | -0.03(-0.59%) |
Feb 08, 2006 | 4.669 | 4.669 | 4.600 | 4.651 | 27,910 | +0.00(+0.00%) |
Feb 07, 2006 | 4.641 | 4.669 | 4.550 | 4.651 | 22,325 | -0.02(-0.39%) |
Feb 06, 2006 | 4.898 | 4.907 | 4.660 | 4.669 | 15,682 | -0.27(-5.38%) |
Feb 03, 2006 | 4.898 | 4.934 | 4.889 | 4.934 | 1,496 | +0.03(+0.56%) |
Feb 02, 2006 | 5.008 | 5.008 | 4.861 | 4.907 | 13,156 | +0.12(+2.56%) |