Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.906 | 4.067 | 3.905 | 4.060 | 1,309,593 | +0.13(+3.27%) |
Apr 27, 2006 | 3.947 | 3.994 | 3.922 | 3.932 | 709,142 | -0.01(-0.28%) |
Apr 26, 2006 | 3.944 | 3.967 | 3.930 | 3.943 | 1,300,192 | -0.00(-0.02%) |
Apr 25, 2006 | 3.979 | 3.990 | 3.940 | 3.944 | 788,458 | -0.03(-0.77%) |
Apr 24, 2006 | 3.938 | 4.004 | 3.919 | 3.974 | 907,726 | +0.02(+0.39%) |
Apr 21, 2006 | 3.977 | 3.978 | 3.895 | 3.959 | 968,828 | -0.02(-0.41%) |
Apr 20, 2006 | 4.041 | 4.042 | 3.956 | 3.975 | 408,329 | -0.08(-1.89%) |
Apr 19, 2006 | 4.035 | 4.067 | 4.025 | 4.052 | 848,386 | +0.02(+0.42%) |
Apr 18, 2006 | 4.000 | 4.043 | 3.979 | 4.035 | 1,316,643 | +0.04(+1.04%) |
Apr 17, 2006 | 3.987 | 4.005 | 3.974 | 3.993 | 403,629 | +0.02(+0.58%) |
Apr 13, 2006 | 4.088 | 4.088 | 3.955 | 3.970 | 917,126 | -0.12(-2.89%) |
Apr 12, 2006 | 3.983 | 4.106 | 3.983 | 4.088 | 866,599 | +0.04(+1.03%) |
Apr 11, 2006 | 4.113 | 4.127 | 4.031 | 4.047 | 1,184,450 | -0.05(-1.31%) |
Apr 10, 2006 | 4.110 | 4.174 | 4.100 | 4.100 | 1,293,142 | -0.00(-0.04%) |
Apr 07, 2006 | 4.209 | 4.270 | 4.095 | 4.102 | 1,645,070 | -0.10(-2.35%) |
Apr 06, 2006 | 4.022 | 4.252 | 4.022 | 4.201 | 2,427,065 | +0.26(+6.61%) |
Apr 05, 2006 | 3.809 | 3.943 | 3.799 | 3.940 | 2,297,810 | +0.14(+3.56%) |
Apr 04, 2006 | 3.836 | 3.877 | 3.750 | 3.805 | 3,079,218 | -0.07(-1.93%) |
Apr 03, 2006 | 4.051 | 4.077 | 3.867 | 3.880 | 2,196,168 | -0.16(-4.06%) |
Mar 31, 2006 | 4.117 | 4.118 | 4.019 | 4.044 | 1,113,359 | -0.07(-1.78%) |
Mar 30, 2006 | 4.183 | 4.183 | 4.074 | 4.117 | 1,069,295 | +0.02(+0.39%) |
Mar 29, 2006 | 3.961 | 4.106 | 3.961 | 4.101 | 1,966,446 | +0.15(+3.81%) |
Mar 28, 2006 | 4.068 | 4.170 | 3.915 | 3.950 | 2,712,603 | -0.13(-3.09%) |
Mar 27, 2006 | 4.174 | 4.207 | 3.957 | 4.076 | 5,609,689 | -0.15(-3.62%) |
Mar 24, 2006 | 4.375 | 4.375 | 4.227 | 4.230 | 2,072,788 | -0.13(-2.99%) |
Mar 23, 2006 | 4.366 | 4.378 | 4.327 | 4.360 | 635,114 | +0.00(+0.06%) |
Mar 22, 2006 | 4.400 | 4.400 | 4.334 | 4.357 | 1,682,084 | -0.04(-0.87%) |
Mar 21, 2006 | 4.417 | 4.441 | 4.389 | 4.396 | 791,396 | -0.01(-0.27%) |
Mar 20, 2006 | 4.379 | 4.430 | 4.379 | 4.407 | 1,031,693 | +0.03(+0.66%) |
Mar 17, 2006 | 4.485 | 4.485 | 4.376 | 4.379 | 921,239 | -0.05(-1.10%) |
Mar 16, 2006 | 4.492 | 4.499 | 4.427 | 4.427 | 660,378 | -0.06(-1.27%) |
Mar 15, 2006 | 4.510 | 4.513 | 4.470 | 4.484 | 860,136 | -0.02(-0.43%) |
Mar 14, 2006 | 4.400 | 4.506 | 4.400 | 4.504 | 962,366 | +0.10(+2.36%) |
Mar 13, 2006 | 4.447 | 4.447 | 4.339 | 4.400 | 794,921 | -0.05(-1.03%) |
Mar 10, 2006 | 4.419 | 4.461 | 4.387 | 4.446 | 582,237 | +0.04(+0.95%) |
Mar 09, 2006 | 4.436 | 4.440 | 4.389 | 4.404 | 671,541 | -0.02(-0.40%) |
Mar 08, 2006 | 4.446 | 4.446 | 4.383 | 4.422 | 742,631 | -0.02(-0.56%) |
Mar 07, 2006 | 4.490 | 4.490 | 4.402 | 4.447 | 666,840 | -0.05(-1.19%) |
Mar 06, 2006 | 4.471 | 4.508 | 4.427 | 4.500 | 643,927 | +0.05(+1.13%) |
Mar 03, 2006 | 4.472 | 4.472 | 4.428 | 4.450 | 465,319 | -0.02(-0.55%) |
Mar 02, 2006 | 4.466 | 4.513 | 4.438 | 4.475 | 1,914,744 | +0.01(+0.32%) |
Mar 01, 2006 | 4.264 | 4.464 | 4.255 | 4.460 | 1,109,247 | +0.21(+4.97%) |
Feb 28, 2006 | 4.208 | 4.254 | 4.207 | 4.249 | 567,549 | +0.04(+0.97%) |
Feb 27, 2006 | 4.182 | 4.229 | 4.149 | 4.208 | 381,891 | +0.05(+1.23%) |
Feb 24, 2006 | 4.116 | 4.165 | 4.111 | 4.157 | 530,535 | +0.05(+1.16%) |
Feb 23, 2006 | 4.099 | 4.161 | 4.065 | 4.110 | 517,022 | +0.02(+0.37%) |
Feb 22, 2006 | 4.082 | 4.126 | 4.078 | 4.094 | 794,921 | +0.01(+0.19%) |
Feb 21, 2006 | 4.198 | 4.198 | 4.065 | 4.087 | 447,106 | -0.11(-2.60%) |
Feb 17, 2006 | 4.210 | 4.226 | 4.184 | 4.196 | 379,541 | +0.01(+0.14%) |
Feb 16, 2006 | 4.144 | 4.221 | 4.142 | 4.190 | 435,356 | +0.05(+1.19%) |
Feb 15, 2006 | 4.150 | 4.183 | 4.113 | 4.140 | 482,945 | -0.01(-0.23%) |
Feb 14, 2006 | 4.085 | 4.162 | 4.069 | 4.150 | 778,470 | +0.04(+0.91%) |
Feb 13, 2006 | 4.276 | 4.276 | 4.095 | 4.112 | 1,130,398 | -0.16(-3.76%) |
Feb 10, 2006 | 4.322 | 4.384 | 4.264 | 4.273 | 1,153,899 | -0.04(-0.89%) |
Feb 09, 2006 | 4.289 | 4.333 | 4.256 | 4.311 | 1,438,261 | +0.09(+2.18%) |
Feb 08, 2006 | 4.255 | 4.257 | 4.163 | 4.219 | 682,116 | -0.04(-0.94%) |
Feb 07, 2006 | 4.319 | 4.331 | 4.248 | 4.259 | 565,786 | -0.06(-1.30%) |
Feb 06, 2006 | 4.253 | 4.323 | 4.249 | 4.316 | 641,577 | +0.07(+1.68%) |
Feb 03, 2006 | 4.231 | 4.254 | 4.188 | 4.244 | 504,096 | +0.01(+0.30%) |
Feb 02, 2006 | 4.166 | 4.263 | 4.110 | 4.231 | 3,080,981 | -0.02(-0.38%) |