Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.974 | 5.043 | 4.930 | 4.954 | 814,376 | -0.01(-0.16%) |
Apr 27, 2006 | 4.980 | 5.059 | 4.918 | 4.962 | 761,228 | +0.00(+0.00%) |
Apr 26, 2006 | 4.848 | 5.011 | 4.841 | 4.962 | 1,854,207 | +0.17(+3.63%) |
Apr 25, 2006 | 4.735 | 4.813 | 4.596 | 4.789 | 1,467,164 | +0.10(+2.04%) |
Apr 24, 2006 | 4.603 | 4.745 | 4.596 | 4.693 | 891,528 | +0.11(+2.50%) |
Apr 21, 2006 | 4.521 | 4.587 | 4.521 | 4.579 | 352,325 | +0.07(+1.63%) |
Apr 20, 2006 | 4.593 | 4.593 | 4.491 | 4.505 | 285,031 | -0.08(-1.71%) |
Apr 19, 2006 | 4.549 | 4.631 | 4.533 | 4.583 | 768,514 | +0.04(+0.80%) |
Apr 18, 2006 | 4.513 | 4.567 | 4.481 | 4.547 | 2,339,833 | +0.04(+0.88%) |
Apr 17, 2006 | 4.509 | 4.559 | 4.479 | 4.507 | 637,357 | +0.03(+0.62%) |
Apr 13, 2006 | 4.440 | 4.488 | 4.314 | 4.479 | 720,080 | +0.04(+0.89%) |
Apr 12, 2006 | 4.553 | 4.573 | 4.396 | 4.440 | 1,016,685 | -0.14(-3.01%) |
Apr 11, 2006 | 4.644 | 4.654 | 4.570 | 4.577 | 406,759 | -0.07(-1.43%) |
Apr 10, 2006 | 4.628 | 4.660 | 4.615 | 4.644 | 361,754 | +0.02(+0.45%) |
Apr 07, 2006 | 4.702 | 4.724 | 4.608 | 4.623 | 1,194,562 | -0.03(-0.55%) |
Apr 06, 2006 | 4.513 | 4.691 | 4.499 | 4.649 | 868,811 | +0.13(+2.95%) |
Apr 05, 2006 | 4.389 | 4.538 | 4.386 | 4.516 | 1,708,048 | +0.14(+3.12%) |
Apr 04, 2006 | 4.322 | 4.411 | 4.313 | 4.379 | 2,984,905 | +0.08(+1.90%) |
Apr 03, 2006 | 4.441 | 4.453 | 4.272 | 4.298 | 860,667 | -0.15(-3.43%) |
Mar 31, 2006 | 4.476 | 4.485 | 4.418 | 4.450 | 720,937 | -0.06(-1.40%) |
Mar 30, 2006 | 4.546 | 4.596 | 4.512 | 4.513 | 325,750 | -0.01(-0.13%) |
Mar 29, 2006 | 4.519 | 4.535 | 4.504 | 4.519 | 284,603 | -0.00(-0.03%) |
Mar 28, 2006 | 4.525 | 4.534 | 4.509 | 4.520 | 483,911 | -0.01(-0.15%) |
Mar 27, 2006 | 4.558 | 4.591 | 4.513 | 4.527 | 374,184 | -0.07(-1.50%) |
Mar 24, 2006 | 4.651 | 4.651 | 4.581 | 4.596 | 288,460 | -0.05(-1.03%) |
Mar 23, 2006 | 4.665 | 4.712 | 4.640 | 4.644 | 429,048 | +0.03(+0.66%) |
Mar 22, 2006 | 4.674 | 4.675 | 4.588 | 4.614 | 480,911 | -0.07(-1.49%) |
Mar 21, 2006 | 4.713 | 4.736 | 4.671 | 4.684 | 403,330 | -0.04(-0.89%) |
Mar 20, 2006 | 4.708 | 4.772 | 4.699 | 4.726 | 340,752 | -0.02(-0.34%) |
Mar 17, 2006 | 4.722 | 4.792 | 4.700 | 4.742 | 321,464 | +0.01(+0.17%) |
Mar 16, 2006 | 4.637 | 4.738 | 4.637 | 4.734 | 402,473 | +0.10(+2.09%) |
Mar 15, 2006 | 4.589 | 4.644 | 4.583 | 4.637 | 305,605 | +0.05(+1.04%) |
Mar 14, 2006 | 4.616 | 4.646 | 4.580 | 4.589 | 229,311 | -0.03(-0.73%) |
Mar 13, 2006 | 4.615 | 4.639 | 4.587 | 4.623 | 226,739 | +0.02(+0.43%) |
Mar 10, 2006 | 4.609 | 4.651 | 4.589 | 4.603 | 203,165 | -0.00(-0.10%) |
Mar 09, 2006 | 4.660 | 4.660 | 4.580 | 4.608 | 352,753 | -0.04(-0.93%) |
Mar 08, 2006 | 4.723 | 4.728 | 4.619 | 4.651 | 540,060 | -0.10(-2.02%) |
Mar 07, 2006 | 4.678 | 4.765 | 4.675 | 4.747 | 467,195 | +0.01(+0.22%) |
Mar 06, 2006 | 4.759 | 4.771 | 4.695 | 4.736 | 827,235 | -0.01(-0.25%) |
Mar 03, 2006 | 4.762 | 4.775 | 4.715 | 4.748 | 952,392 | -0.03(-0.71%) |
Mar 02, 2006 | 4.724 | 4.803 | 4.709 | 4.782 | 947,677 | +0.07(+1.56%) |
Mar 01, 2006 | 4.658 | 4.716 | 4.649 | 4.708 | 370,755 | +0.04(+0.82%) |
Feb 28, 2006 | 4.652 | 4.671 | 4.630 | 4.670 | 593,637 | +0.02(+0.38%) |
Feb 27, 2006 | 4.628 | 4.663 | 4.607 | 4.652 | 568,778 | +0.05(+1.09%) |
Feb 24, 2006 | 4.559 | 4.616 | 4.555 | 4.602 | 335,180 | +0.03(+0.69%) |
Feb 23, 2006 | 4.580 | 4.581 | 4.540 | 4.570 | 849,095 | -0.02(-0.51%) |
Feb 22, 2006 | 4.594 | 4.609 | 4.573 | 4.594 | 542,203 | +0.01(+0.20%) |
Feb 21, 2006 | 4.570 | 4.621 | 4.570 | 4.584 | 663,931 | +0.01(+0.23%) |
Feb 17, 2006 | 4.587 | 4.589 | 4.510 | 4.574 | 530,202 | -0.01(-0.18%) |
Feb 16, 2006 | 4.617 | 4.624 | 4.524 | 4.582 | 1,713,191 | -0.05(-1.18%) |
Feb 15, 2006 | 4.635 | 4.783 | 4.631 | 4.637 | 2,000,366 | -0.03(-0.55%) |
Feb 14, 2006 | 4.692 | 4.695 | 4.588 | 4.663 | 1,472,736 | +0.04(+0.78%) |
Feb 13, 2006 | 4.748 | 4.749 | 4.624 | 4.626 | 757,370 | -0.13(-2.72%) |
Feb 10, 2006 | 4.709 | 4.779 | 4.638 | 4.756 | 561,920 | +0.03(+0.72%) |
Feb 09, 2006 | 4.875 | 4.875 | 4.631 | 4.722 | 1,770,626 | -0.25(-4.95%) |
Feb 08, 2006 | 4.979 | 4.987 | 4.901 | 4.968 | 984,967 | -0.03(-0.63%) |
Feb 07, 2006 | 5.041 | 5.062 | 4.969 | 5.000 | 511,343 | -0.09(-1.81%) |
Feb 06, 2006 | 5.091 | 5.111 | 5.080 | 5.092 | 429,905 | -0.01(-0.11%) |
Feb 03, 2006 | 5.101 | 5.109 | 5.031 | 5.098 | 388,329 | -0.02(-0.39%) |
Feb 02, 2006 | 5.129 | 5.129 | 5.098 | 5.118 | 652,787 | -0.03(-0.57%) |