Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.184 | 4.204 | 4.177 | 4.187 | 175,116 | +0.00(+0.08%) |
Apr 27, 2006 | 4.177 | 4.209 | 4.158 | 4.184 | 346,730 | +0.01(+0.15%) |
Apr 26, 2006 | 4.165 | 4.205 | 4.165 | 4.177 | 201,861 | +0.01(+0.30%) |
Apr 25, 2006 | 4.180 | 4.202 | 4.162 | 4.165 | 299,289 | -0.01(-0.15%) |
Apr 24, 2006 | 4.199 | 4.215 | 4.146 | 4.171 | 284,006 | -0.03(-0.60%) |
Apr 21, 2006 | 4.224 | 4.237 | 4.187 | 4.196 | 517,388 | -0.00(-0.08%) |
Apr 20, 2006 | 4.205 | 4.221 | 4.199 | 4.199 | 333,994 | +0.01(+0.23%) |
Apr 19, 2006 | 4.184 | 4.212 | 4.180 | 4.190 | 195,811 | -0.00(-0.07%) |
Apr 18, 2006 | 4.130 | 4.209 | 4.130 | 4.193 | 350,232 | +0.07(+1.75%) |
Apr 17, 2006 | 4.136 | 4.155 | 4.111 | 4.121 | 186,896 | -0.02(-0.53%) |
Apr 13, 2006 | 4.158 | 4.162 | 4.133 | 4.143 | 169,385 | -0.02(-0.38%) |
Apr 12, 2006 | 4.140 | 4.165 | 4.140 | 4.158 | 200,269 | +0.02(+0.38%) |
Apr 11, 2006 | 4.162 | 4.190 | 4.133 | 4.143 | 300,563 | -0.05(-1.12%) |
Apr 10, 2006 | 4.177 | 4.209 | 4.168 | 4.190 | 246,436 | +0.01(+0.30%) |
Apr 07, 2006 | 4.212 | 4.215 | 4.168 | 4.177 | 530,761 | -0.03(-0.60%) |
Apr 06, 2006 | 4.202 | 4.212 | 4.187 | 4.202 | 189,443 | -0.01(-0.15%) |
Apr 05, 2006 | 4.199 | 4.215 | 4.199 | 4.209 | 249,938 | +0.00(+0.00%) |
Apr 04, 2006 | 4.196 | 4.218 | 4.184 | 4.209 | 295,150 | +0.02(+0.52%) |
Apr 03, 2006 | 4.184 | 4.221 | 4.180 | 4.187 | 319,348 | +0.01(+0.23%) |
Mar 31, 2006 | 4.180 | 4.196 | 4.174 | 4.177 | 171,295 | -0.01(-0.15%) |
Mar 30, 2006 | 4.174 | 4.199 | 4.162 | 4.184 | 266,813 | +0.00(+0.00%) |
Mar 29, 2006 | 4.146 | 4.187 | 4.146 | 4.184 | 220,328 | +0.04(+0.91%) |
Mar 28, 2006 | 4.177 | 4.195 | 4.146 | 4.146 | 367,425 | -0.04(-0.90%) |
Mar 27, 2006 | 4.193 | 4.205 | 4.177 | 4.184 | 199,314 | -0.02(-0.52%) |
Mar 24, 2006 | 4.193 | 4.209 | 4.185 | 4.205 | 226,695 | +0.01(+0.30%) |
Mar 23, 2006 | 4.193 | 4.212 | 4.190 | 4.193 | 194,219 | -0.01(-0.30%) |
Mar 22, 2006 | 4.177 | 4.209 | 4.177 | 4.205 | 276,365 | +0.02(+0.59%) |
Mar 21, 2006 | 4.168 | 4.199 | 4.165 | 4.181 | 518,662 | +0.00(+0.08%) |
Mar 20, 2006 | 4.168 | 4.190 | 4.165 | 4.177 | 403,085 | +0.00(+0.00%) |
Mar 17, 2006 | 4.155 | 4.180 | 4.152 | 4.177 | 226,695 | +0.03(+0.68%) |
Mar 16, 2006 | 4.149 | 4.174 | 4.146 | 4.149 | 327,944 | -0.01(-0.15%) |
Mar 15, 2006 | 4.121 | 4.155 | 4.114 | 4.155 | 271,907 | +0.02(+0.54%) |
Mar 14, 2006 | 4.102 | 4.133 | 4.092 | 4.133 | 322,532 | +0.03(+0.84%) |
Mar 13, 2006 | 4.074 | 4.105 | 4.074 | 4.099 | 252,485 | +0.01(+0.31%) |
Mar 10, 2006 | 4.074 | 4.099 | 4.067 | 4.086 | 211,094 | +0.02(+0.54%) |
Mar 09, 2006 | 4.067 | 4.096 | 4.058 | 4.064 | 135,317 | -0.02(-0.46%) |
Mar 08, 2006 | 4.064 | 4.092 | 4.061 | 4.083 | 152,191 | -0.01(-0.15%) |
Mar 07, 2006 | 4.067 | 4.089 | 4.064 | 4.089 | 193,901 | +0.01(+0.15%) |
Mar 06, 2006 | 4.096 | 4.108 | 4.083 | 4.083 | 253,122 | -0.02(-0.46%) |
Mar 03, 2006 | 4.099 | 4.127 | 4.092 | 4.102 | 336,541 | -0.02(-0.53%) |
Mar 02, 2006 | 4.121 | 4.124 | 4.089 | 4.124 | 235,929 | +0.01(+0.23%) |
Mar 01, 2006 | 4.140 | 4.140 | 4.099 | 4.114 | 554,959 | +0.03(+0.61%) |
Feb 28, 2006 | 4.105 | 4.114 | 4.080 | 4.089 | 298,015 | -0.02(-0.38%) |
Feb 27, 2006 | 4.089 | 4.124 | 4.089 | 4.105 | 412,319 | +0.01(+0.23%) |
Feb 24, 2006 | 4.074 | 4.105 | 4.074 | 4.096 | 326,671 | +0.02(+0.54%) |
Feb 23, 2006 | 4.074 | 4.092 | 4.067 | 4.074 | 261,082 | -0.01(-0.15%) |
Feb 22, 2006 | 4.058 | 4.096 | 4.058 | 4.080 | 191,672 | +0.02(+0.54%) |
Feb 21, 2006 | 4.074 | 4.080 | 4.045 | 4.058 | 347,366 | -0.02(-0.39%) |
Feb 17, 2006 | 4.058 | 4.077 | 4.058 | 4.074 | 153,147 | -0.01(-0.15%) |
Feb 16, 2006 | 4.033 | 4.080 | 4.033 | 4.080 | 182,439 | +0.03(+0.78%) |
Feb 15, 2006 | 4.042 | 4.083 | 4.030 | 4.048 | 390,349 | +0.02(+0.39%) |
Feb 14, 2006 | 4.014 | 4.048 | 4.008 | 4.033 | 432,059 | +0.02(+0.55%) |
Feb 13, 2006 | 4.014 | 4.032 | 3.995 | 4.011 | 279,867 | -0.03(-0.62%) |
Feb 10, 2006 | 4.017 | 4.039 | 3.949 | 4.036 | 435,880 | -0.00(-0.08%) |
Feb 09, 2006 | 4.045 | 4.064 | 4.033 | 4.039 | 156,649 | -0.01(-0.16%) |
Feb 08, 2006 | 4.014 | 4.052 | 4.014 | 4.045 | 223,511 | +0.03(+0.62%) |
Feb 07, 2006 | 4.023 | 4.052 | 4.020 | 4.020 | 405,314 | -0.02(-0.54%) |
Feb 06, 2006 | 4.036 | 4.058 | 4.026 | 4.042 | 294,195 | +0.01(+0.16%) |
Feb 03, 2006 | 4.039 | 4.064 | 4.036 | 4.036 | 361,694 | -0.03(-0.70%) |
Feb 02, 2006 | 4.074 | 4.086 | 4.055 | 4.064 | 156,331 | -0.02(-0.46%) |