Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.832 | 4.832 | 4.540 | 4.640 | 20,987,554 | -0.19(-3.95%) |
Apr 27, 2006 | 4.950 | 4.975 | 4.830 | 4.831 | 5,412,692 | -0.16(-3.26%) |
Apr 26, 2006 | 4.911 | 5.014 | 4.911 | 4.994 | 4,041,785 | +0.10(+2.03%) |
Apr 25, 2006 | 4.942 | 5.011 | 4.867 | 4.895 | 4,359,317 | -0.02(-0.42%) |
Apr 24, 2006 | 4.870 | 4.925 | 4.849 | 4.916 | 3,451,759 | +0.05(+0.94%) |
Apr 21, 2006 | 4.907 | 4.918 | 4.847 | 4.870 | 3,424,735 | -0.01(-0.29%) |
Apr 20, 2006 | 4.960 | 4.973 | 4.881 | 4.884 | 4,309,210 | -0.08(-1.59%) |
Apr 19, 2006 | 4.875 | 4.973 | 4.873 | 4.963 | 5,259,556 | +0.09(+1.85%) |
Apr 18, 2006 | 4.756 | 4.891 | 4.764 | 4.873 | 6,412,019 | +0.12(+2.47%) |
Apr 17, 2006 | 4.762 | 4.801 | 4.744 | 4.755 | 3,730,445 | +0.02(+0.32%) |
Apr 13, 2006 | 4.711 | 4.761 | 4.689 | 4.740 | 2,791,359 | +0.03(+0.62%) |
Apr 12, 2006 | 4.747 | 4.747 | 4.695 | 4.711 | 2,943,932 | -0.04(-0.78%) |
Apr 11, 2006 | 4.818 | 4.847 | 4.725 | 4.748 | 4,352,561 | -0.05(-0.98%) |
Apr 10, 2006 | 4.716 | 4.805 | 4.693 | 4.795 | 5,854,648 | +0.12(+2.48%) |
Apr 07, 2006 | 4.678 | 4.717 | 4.645 | 4.679 | 4,103,715 | +0.02(+0.44%) |
Apr 06, 2006 | 4.741 | 4.755 | 4.652 | 4.659 | 4,126,235 | -0.08(-1.72%) |
Apr 05, 2006 | 4.729 | 4.749 | 4.680 | 4.740 | 2,889,884 | +0.05(+0.98%) |
Apr 04, 2006 | 4.656 | 4.756 | 4.636 | 4.694 | 5,403,684 | +0.04(+0.87%) |
Apr 03, 2006 | 4.676 | 4.718 | 4.618 | 4.654 | 5,363,148 | -0.01(-0.29%) |
Mar 31, 2006 | 4.631 | 4.685 | 4.601 | 4.667 | 4,534,411 | +0.05(+1.00%) |
Mar 30, 2006 | 4.667 | 4.704 | 4.596 | 4.621 | 4,582,829 | -0.05(-1.04%) |
Mar 29, 2006 | 4.637 | 4.690 | 4.607 | 4.669 | 3,839,667 | +0.02(+0.48%) |
Mar 28, 2006 | 4.698 | 4.698 | 4.620 | 4.647 | 2,932,109 | -0.06(-1.30%) |
Mar 27, 2006 | 4.663 | 4.708 | 4.655 | 4.708 | 2,208,653 | +0.04(+0.86%) |
Mar 24, 2006 | 4.656 | 4.689 | 4.610 | 4.668 | 3,077,364 | +0.02(+0.34%) |
Mar 23, 2006 | 4.751 | 4.751 | 4.618 | 4.652 | 4,674,598 | -0.10(-2.08%) |
Mar 22, 2006 | 4.685 | 4.760 | 4.685 | 4.751 | 4,426,877 | +0.07(+1.60%) |
Mar 21, 2006 | 4.803 | 4.803 | 4.666 | 4.677 | 4,405,483 | -0.13(-2.63%) |
Mar 20, 2006 | 4.785 | 4.816 | 4.763 | 4.803 | 2,796,989 | +0.02(+0.34%) |
Mar 17, 2006 | 4.800 | 4.813 | 4.765 | 4.787 | 3,212,484 | -0.01(-0.24%) |
Mar 16, 2006 | 4.833 | 4.853 | 4.788 | 4.798 | 3,527,202 | -0.00(-0.10%) |
Mar 15, 2006 | 4.725 | 4.804 | 4.692 | 4.803 | 3,706,236 | +0.10(+2.05%) |
Mar 14, 2006 | 4.645 | 4.737 | 4.618 | 4.707 | 5,657,598 | +0.06(+1.34%) |
Mar 13, 2006 | 4.674 | 4.707 | 4.635 | 4.645 | 3,931,999 | -0.00(-0.06%) |
Mar 10, 2006 | 4.593 | 4.651 | 4.554 | 4.647 | 4,617,735 | +0.06(+1.20%) |
Mar 09, 2006 | 4.641 | 4.651 | 4.591 | 4.592 | 3,095,943 | -0.05(-1.17%) |
Mar 08, 2006 | 4.649 | 4.668 | 4.577 | 4.647 | 5,384,542 | -0.03(-0.72%) |
Mar 07, 2006 | 4.698 | 4.738 | 4.620 | 4.680 | 3,745,646 | -0.01(-0.16%) |
Mar 06, 2006 | 4.805 | 4.810 | 4.683 | 4.688 | 5,230,843 | -0.13(-2.77%) |
Mar 03, 2006 | 4.738 | 4.857 | 4.735 | 4.821 | 3,171,948 | +0.02(+0.44%) |
Mar 02, 2006 | 4.823 | 4.831 | 4.775 | 4.800 | 4,006,315 | -0.05(-1.12%) |
Mar 01, 2006 | 4.806 | 4.881 | 4.803 | 4.854 | 3,402,215 | +0.05(+0.96%) |
Feb 28, 2006 | 4.836 | 4.837 | 4.774 | 4.808 | 3,778,863 | -0.03(-0.57%) |
Feb 27, 2006 | 4.794 | 4.911 | 4.792 | 4.836 | 4,815,911 | +0.06(+1.26%) |
Feb 24, 2006 | 4.749 | 4.786 | 4.714 | 4.775 | 2,134,900 | +0.03(+0.73%) |
Feb 23, 2006 | 4.775 | 4.789 | 4.730 | 4.741 | 10,259,006 | -0.03(-0.72%) |
Feb 22, 2006 | 4.677 | 4.778 | 4.677 | 4.775 | 13,006,451 | +0.11(+2.34%) |
Feb 21, 2006 | 4.651 | 4.736 | 4.640 | 4.666 | 3,386,451 | +0.03(+0.57%) |
Feb 17, 2006 | 4.610 | 4.676 | 4.610 | 4.639 | 3,801,383 | +0.00(+0.07%) |
Feb 16, 2006 | 4.614 | 4.682 | 4.581 | 4.636 | 3,836,289 | +0.02(+0.48%) |
Feb 15, 2006 | 4.480 | 4.649 | 4.457 | 4.614 | 5,908,696 | +0.14(+3.24%) |
Feb 14, 2006 | 4.418 | 4.486 | 4.376 | 4.469 | 4,139,747 | +0.05(+1.15%) |
Feb 13, 2006 | 4.435 | 4.476 | 4.392 | 4.418 | 5,817,490 | -0.02(-0.38%) |
Feb 10, 2006 | 4.440 | 4.481 | 4.383 | 4.435 | 4,386,904 | +0.01(+0.17%) |
Feb 09, 2006 | 4.432 | 4.480 | 4.417 | 4.428 | 2,994,039 | +0.00(+0.01%) |
Feb 08, 2006 | 4.407 | 4.460 | 4.376 | 4.427 | 3,967,468 | +0.01(+0.24%) |
Feb 07, 2006 | 4.492 | 4.534 | 4.411 | 4.417 | 5,864,782 | -0.11(-2.50%) |
Feb 06, 2006 | 4.440 | 4.547 | 4.436 | 4.530 | 5,405,936 | +0.08(+1.91%) |
Feb 03, 2006 | 4.345 | 4.455 | 4.307 | 4.445 | 5,682,933 | +0.10(+2.30%) |
Feb 02, 2006 | 4.480 | 4.524 | 4.336 | 4.345 | 7,473,276 | -0.09(-2.07%) |