Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.580 | 4.587 | 4.552 | 4.587 | 66,285 | +0.00(+0.06%) |
Apr 27, 2006 | 4.572 | 4.585 | 4.524 | 4.585 | 108,897 | +0.02(+0.50%) |
Apr 26, 2006 | 4.547 | 4.572 | 4.537 | 4.562 | 89,564 | +0.03(+0.56%) |
Apr 25, 2006 | 4.544 | 4.562 | 4.499 | 4.537 | 104,951 | +0.02(+0.51%) |
Apr 24, 2006 | 4.537 | 4.537 | 4.472 | 4.514 | 74,176 | +0.09(+1.95%) |
Apr 21, 2006 | 4.400 | 4.435 | 4.400 | 4.428 | 31,958 | +0.02(+0.34%) |
Apr 20, 2006 | 4.433 | 4.435 | 4.397 | 4.413 | 21,700 | -0.02(-0.51%) |
Apr 19, 2006 | 4.413 | 4.435 | 4.410 | 4.435 | 63,917 | +0.01(+0.11%) |
Apr 18, 2006 | 4.400 | 4.435 | 4.400 | 4.430 | 54,843 | +0.06(+1.27%) |
Apr 17, 2006 | 4.372 | 4.397 | 4.372 | 4.375 | 48,135 | +0.00(+0.00%) |
Apr 13, 2006 | 4.420 | 4.423 | 4.375 | 4.375 | 53,264 | -0.05(-1.03%) |
Apr 12, 2006 | 4.524 | 4.524 | 4.400 | 4.420 | 164,924 | +0.01(+0.11%) |
Apr 11, 2006 | 4.456 | 4.456 | 4.403 | 4.415 | 50,503 | -0.03(-0.68%) |
Apr 10, 2006 | 4.395 | 4.448 | 4.375 | 4.446 | 68,652 | +0.04(+0.80%) |
Apr 07, 2006 | 4.478 | 4.478 | 4.410 | 4.410 | 61,156 | -0.05(-1.08%) |
Apr 06, 2006 | 4.385 | 4.489 | 4.349 | 4.458 | 173,604 | +0.09(+2.03%) |
Apr 05, 2006 | 4.337 | 4.385 | 4.326 | 4.369 | 141,250 | +0.06(+1.47%) |
Apr 04, 2006 | 4.286 | 4.306 | 4.271 | 4.306 | 198,066 | +0.03(+0.65%) |
Apr 03, 2006 | 4.276 | 4.278 | 4.222 | 4.278 | 88,380 | +0.03(+0.72%) |
Mar 31, 2006 | 4.258 | 4.281 | 4.248 | 4.248 | 41,428 | +0.00(+0.06%) |
Mar 30, 2006 | 4.235 | 4.263 | 4.207 | 4.245 | 25,251 | +0.02(+0.54%) |
Mar 29, 2006 | 4.240 | 4.258 | 4.207 | 4.222 | 37,877 | +0.00(+0.00%) |
Mar 28, 2006 | 4.217 | 4.230 | 4.205 | 4.222 | 39,850 | -0.02(-0.42%) |
Mar 27, 2006 | 4.245 | 4.268 | 4.212 | 4.240 | 52,475 | -0.04(-0.83%) |
Mar 24, 2006 | 4.233 | 4.278 | 4.233 | 4.276 | 67,074 | -0.01(-0.12%) |
Mar 23, 2006 | 4.271 | 4.283 | 4.258 | 4.281 | 95,087 | +0.01(+0.24%) |
Mar 22, 2006 | 4.210 | 4.309 | 4.210 | 4.271 | 85,618 | +0.03(+0.66%) |
Mar 21, 2006 | 4.225 | 4.301 | 4.225 | 4.243 | 107,713 | +0.01(+0.24%) |
Mar 20, 2006 | 4.230 | 4.281 | 4.217 | 4.233 | 98,638 | +0.03(+0.72%) |
Mar 17, 2006 | 4.207 | 4.243 | 4.190 | 4.202 | 84,829 | +0.02(+0.48%) |
Mar 16, 2006 | 4.169 | 4.184 | 4.152 | 4.182 | 74,570 | +0.04(+0.86%) |
Mar 15, 2006 | 4.164 | 4.182 | 4.146 | 4.146 | 74,965 | +0.01(+0.25%) |
Mar 14, 2006 | 4.129 | 4.152 | 4.121 | 4.136 | 95,482 | +0.01(+0.31%) |
Mar 13, 2006 | 4.106 | 4.129 | 4.106 | 4.124 | 71,019 | +0.00(+0.00%) |
Mar 10, 2006 | 4.081 | 4.124 | 4.063 | 4.124 | 60,761 | +0.03(+0.68%) |
Mar 09, 2006 | 4.073 | 4.103 | 4.071 | 4.096 | 51,686 | +0.05(+1.19%) |
Mar 08, 2006 | 4.088 | 4.096 | 4.048 | 4.048 | 62,734 | -0.04(-1.05%) |
Mar 07, 2006 | 4.096 | 4.098 | 4.088 | 4.091 | 76,938 | -0.03(-0.74%) |
Mar 06, 2006 | 4.119 | 4.124 | 4.108 | 4.121 | 133,359 | +0.01(+0.31%) |
Mar 03, 2006 | 4.119 | 4.119 | 4.083 | 4.108 | 57,210 | -0.02(-0.55%) |
Mar 02, 2006 | 4.106 | 4.131 | 4.101 | 4.131 | 183,862 | +0.03(+0.62%) |
Mar 01, 2006 | 4.098 | 4.106 | 4.098 | 4.106 | 115,210 | +0.03(+0.75%) |
Feb 28, 2006 | 4.083 | 4.111 | 4.055 | 4.075 | 69,441 | -0.01(-0.19%) |
Feb 27, 2006 | 4.060 | 4.106 | 4.055 | 4.083 | 80,883 | +0.01(+0.25%) |
Feb 24, 2006 | 4.096 | 4.096 | 4.058 | 4.073 | 39,850 | -0.03(-0.68%) |
Feb 23, 2006 | 4.106 | 4.106 | 4.068 | 4.101 | 64,312 | -0.01(-0.12%) |
Feb 22, 2006 | 4.091 | 4.129 | 4.091 | 4.106 | 111,264 | +0.00(+0.00%) |
Feb 21, 2006 | 4.081 | 4.124 | 4.081 | 4.106 | 168,869 | +0.04(+1.00%) |
Feb 17, 2006 | 4.081 | 4.081 | 4.050 | 4.065 | 20,516 | -0.01(-0.31%) |
Feb 16, 2006 | 4.063 | 4.078 | 4.048 | 4.078 | 50,108 | +0.03(+0.63%) |
Feb 15, 2006 | 4.083 | 4.083 | 4.053 | 4.053 | 30,380 | -0.03(-0.75%) |
Feb 14, 2006 | 4.030 | 4.088 | 3.956 | 4.083 | 395,344 | +0.05(+1.26%) |
Feb 13, 2006 | 4.040 | 4.063 | 4.032 | 4.032 | 48,924 | -0.02(-0.56%) |
Feb 10, 2006 | 4.050 | 4.119 | 4.048 | 4.055 | 108,108 | -0.01(-0.19%) |
Feb 09, 2006 | 4.106 | 4.106 | 4.063 | 4.063 | 56,815 | -0.02(-0.56%) |
Feb 08, 2006 | 4.068 | 4.088 | 4.030 | 4.086 | 67,074 | +0.04(+0.88%) |
Feb 07, 2006 | 4.096 | 4.096 | 4.022 | 4.050 | 151,114 | -0.02(-0.44%) |
Feb 06, 2006 | 4.058 | 4.098 | 4.058 | 4.068 | 131,781 | -0.02(-0.37%) |
Feb 03, 2006 | 4.116 | 4.116 | 4.081 | 4.083 | 95,876 | +0.00(+0.06%) |
Feb 02, 2006 | 4.106 | 4.106 | 4.068 | 4.081 | 45,768 | -0.02(-0.56%) |