Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.006 | 4.041 | 3.984 | 4.012 | 132,974 | -0.01(-0.28%) |
Apr 27, 2006 | 4.058 | 4.075 | 4.001 | 4.024 | 228,680 | -0.03(-0.85%) |
Apr 26, 2006 | 4.069 | 4.115 | 4.058 | 4.058 | 110,578 | -0.03(-0.70%) |
Apr 25, 2006 | 4.121 | 4.144 | 4.029 | 4.087 | 227,106 | -0.05(-1.11%) |
Apr 24, 2006 | 4.247 | 4.315 | 4.115 | 4.132 | 188,088 | -0.15(-3.60%) |
Apr 21, 2006 | 4.224 | 4.304 | 4.200 | 4.287 | 207,859 | +0.05(+1.21%) |
Apr 20, 2006 | 4.292 | 4.367 | 4.218 | 4.235 | 197,012 | -0.08(-1.85%) |
Apr 19, 2006 | 4.184 | 4.315 | 4.184 | 4.315 | 155,020 | +0.11(+2.72%) |
Apr 18, 2006 | 4.081 | 4.212 | 4.058 | 4.201 | 209,609 | +0.12(+2.94%) |
Apr 17, 2006 | 4.189 | 4.201 | 4.058 | 4.081 | 148,546 | -0.11(-2.59%) |
Apr 13, 2006 | 4.201 | 4.195 | 4.087 | 4.189 | 178,990 | -0.01(-0.27%) |
Apr 12, 2006 | 4.229 | 4.229 | 4.161 | 4.201 | 204,010 | -0.02(-0.41%) |
Apr 11, 2006 | 4.321 | 4.344 | 4.155 | 4.218 | 199,636 | -0.10(-2.25%) |
Apr 10, 2006 | 4.298 | 4.367 | 4.292 | 4.315 | 124,925 | +0.02(+0.40%) |
Apr 07, 2006 | 4.401 | 4.458 | 4.298 | 4.298 | 153,620 | -0.06(-1.44%) |
Apr 06, 2006 | 4.401 | 4.441 | 4.344 | 4.361 | 141,372 | -0.07(-1.55%) |
Apr 05, 2006 | 4.429 | 4.469 | 4.332 | 4.429 | 114,078 | -0.02(-0.39%) |
Apr 04, 2006 | 4.367 | 4.481 | 4.304 | 4.447 | 200,861 | +0.11(+2.64%) |
Apr 03, 2006 | 4.567 | 4.567 | 4.321 | 4.332 | 221,507 | -0.23(-5.01%) |
Mar 31, 2006 | 4.429 | 4.561 | 4.229 | 4.561 | 227,981 | +0.13(+2.97%) |
Mar 30, 2006 | 4.589 | 4.629 | 4.389 | 4.429 | 191,588 | -0.16(-3.49%) |
Mar 29, 2006 | 4.567 | 4.589 | 4.504 | 4.589 | 146,271 | +0.03(+0.75%) |
Mar 28, 2006 | 4.578 | 4.578 | 4.498 | 4.555 | 144,522 | -0.01(-0.25%) |
Mar 27, 2006 | 4.538 | 4.612 | 4.527 | 4.567 | 314,239 | +0.03(+0.63%) |
Mar 24, 2006 | 4.572 | 4.601 | 4.521 | 4.538 | 148,721 | -0.03(-0.75%) |
Mar 23, 2006 | 4.589 | 4.601 | 4.544 | 4.572 | 547,469 | -0.01(-0.25%) |
Mar 22, 2006 | 4.498 | 4.589 | 4.424 | 4.584 | 358,680 | +0.09(+2.04%) |
Mar 21, 2006 | 4.447 | 4.589 | 4.349 | 4.492 | 648,599 | +0.04(+0.90%) |
Mar 20, 2006 | 4.144 | 4.452 | 4.069 | 4.452 | 834,414 | +0.42(+10.34%) |
Mar 17, 2006 | 4.035 | 4.075 | 4.001 | 4.035 | 421,318 | +0.02(+0.57%) |
Mar 16, 2006 | 4.104 | 4.104 | 4.012 | 4.012 | 159,219 | -0.09(-2.23%) |
Mar 15, 2006 | 4.012 | 4.109 | 4.012 | 4.104 | 123,701 | +0.07(+1.84%) |
Mar 14, 2006 | 4.012 | 4.041 | 4.001 | 4.029 | 88,882 | -0.02(-0.56%) |
Mar 13, 2006 | 4.052 | 4.127 | 4.001 | 4.052 | 182,139 | +0.01(+0.14%) |
Mar 10, 2006 | 4.024 | 4.075 | 3.989 | 4.046 | 153,095 | +0.04(+1.00%) |
Mar 09, 2006 | 3.995 | 4.012 | 3.972 | 4.006 | 143,472 | +0.01(+0.14%) |
Mar 08, 2006 | 3.978 | 4.029 | 3.938 | 4.001 | 128,075 | +0.01(+0.29%) |
Mar 07, 2006 | 3.955 | 4.024 | 3.944 | 3.989 | 174,791 | +0.01(+0.29%) |
Mar 06, 2006 | 3.915 | 4.018 | 3.915 | 3.978 | 165,343 | +0.03(+0.72%) |
Mar 03, 2006 | 3.955 | 3.989 | 3.944 | 3.949 | 116,177 | -0.01(-0.14%) |
Mar 02, 2006 | 4.024 | 4.046 | 3.949 | 3.955 | 131,399 | -0.09(-2.12%) |
Mar 01, 2006 | 4.104 | 4.115 | 4.006 | 4.041 | 146,621 | -0.07(-1.81%) |
Feb 28, 2006 | 4.132 | 4.155 | 4.115 | 4.115 | 143,822 | -0.02(-0.42%) |
Feb 27, 2006 | 4.138 | 4.172 | 4.058 | 4.132 | 170,067 | +0.02(+0.56%) |
Feb 24, 2006 | 4.012 | 4.121 | 3.949 | 4.109 | 118,102 | +0.09(+2.28%) |
Feb 23, 2006 | 4.058 | 4.109 | 4.012 | 4.018 | 118,452 | -0.07(-1.68%) |
Feb 22, 2006 | 4.121 | 4.155 | 4.081 | 4.087 | 145,921 | -0.03(-0.83%) |
Feb 21, 2006 | 4.115 | 4.138 | 4.064 | 4.121 | 224,656 | -0.01(-0.14%) |
Feb 17, 2006 | 4.178 | 4.178 | 4.115 | 4.127 | 170,242 | -0.04(-0.96%) |
Feb 16, 2006 | 4.132 | 4.167 | 4.064 | 4.167 | 273,122 | +0.05(+1.25%) |
Feb 15, 2006 | 3.938 | 4.144 | 3.921 | 4.115 | 247,577 | +0.15(+3.90%) |
Feb 14, 2006 | 3.892 | 3.966 | 3.886 | 3.961 | 185,989 | +0.07(+1.76%) |
Feb 13, 2006 | 3.944 | 3.966 | 3.892 | 3.892 | 117,752 | -0.05(-1.16%) |
Feb 10, 2006 | 3.886 | 3.944 | 3.886 | 3.938 | 141,022 | +0.05(+1.32%) |
Feb 09, 2006 | 3.926 | 3.944 | 3.886 | 3.886 | 98,855 | -0.04(-1.02%) |
Feb 08, 2006 | 3.915 | 3.966 | 3.915 | 3.926 | 86,433 | +0.01(+0.29%) |
Feb 07, 2006 | 3.995 | 4.024 | 3.915 | 3.915 | 144,347 | -0.07(-1.86%) |
Feb 06, 2006 | 4.001 | 4.046 | 3.961 | 3.989 | 166,392 | +0.05(+1.16%) |
Feb 03, 2006 | 4.001 | 4.001 | 3.915 | 3.944 | 160,619 | -0.01(-0.14%) |
Feb 02, 2006 | 4.006 | 4.035 | 3.921 | 3.949 | 168,317 | -0.06(-1.57%) |