Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.597 | 4.597 | 4.349 | 4.502 | 145,841 | -0.01(-0.21%) |
Apr 27, 2006 | 4.530 | 4.588 | 4.435 | 4.511 | 96,668 | +0.03(+0.64%) |
Apr 26, 2006 | 4.502 | 4.645 | 4.483 | 4.483 | 169,327 | +0.01(+0.21%) |
Apr 25, 2006 | 4.492 | 4.521 | 4.416 | 4.473 | 71,505 | -0.01(-0.21%) |
Apr 24, 2006 | 4.435 | 4.492 | 4.387 | 4.483 | 72,449 | +0.03(+0.64%) |
Apr 21, 2006 | 4.454 | 4.569 | 4.416 | 4.454 | 146,261 | +0.01(+0.21%) |
Apr 20, 2006 | 4.340 | 4.511 | 4.302 | 4.445 | 148,567 | +0.07(+1.53%) |
Apr 19, 2006 | 4.511 | 4.530 | 4.292 | 4.378 | 186,731 | -0.06(-1.29%) |
Apr 18, 2006 | 4.664 | 4.664 | 4.378 | 4.435 | 205,184 | -0.13(-2.92%) |
Apr 17, 2006 | 4.731 | 4.731 | 4.492 | 4.569 | 169,746 | -0.06(-1.24%) |
Apr 13, 2006 | 4.263 | 4.759 | 4.540 | 4.626 | 466,357 | +0.36(+8.50%) |
Apr 12, 2006 | 4.197 | 4.292 | 4.158 | 4.263 | 66,787 | +0.06(+1.36%) |
Apr 11, 2006 | 4.330 | 4.359 | 4.139 | 4.206 | 128,437 | -0.15(-3.50%) |
Apr 10, 2006 | 4.530 | 4.607 | 4.244 | 4.359 | 151,083 | -0.09(-1.93%) |
Apr 07, 2006 | 4.254 | 4.511 | 4.216 | 4.445 | 386,674 | +0.21(+4.95%) |
Apr 06, 2006 | 4.187 | 4.244 | 4.130 | 4.235 | 145,631 | +0.09(+2.07%) |
Apr 05, 2006 | 4.092 | 4.158 | 4.073 | 4.149 | 55,463 | +0.05(+1.16%) |
Apr 04, 2006 | 4.092 | 4.187 | 4.057 | 4.101 | 78,530 | -0.09(-2.05%) |
Apr 03, 2006 | 4.139 | 4.187 | 4.082 | 4.187 | 135,671 | -0.01(-0.23%) |
Mar 31, 2006 | 4.120 | 4.197 | 4.101 | 4.197 | 71,086 | +0.07(+1.62%) |
Mar 30, 2006 | 4.197 | 4.225 | 4.120 | 4.130 | 88,909 | -0.08(-1.81%) |
Mar 29, 2006 | 4.197 | 4.254 | 4.111 | 4.206 | 119,944 | +0.00(+0.00%) |
Mar 28, 2006 | 4.197 | 4.263 | 4.139 | 4.206 | 150,350 | +0.01(+0.23%) |
Mar 27, 2006 | 4.111 | 4.197 | 4.111 | 4.197 | 82,619 | -0.01(-0.23%) |
Mar 24, 2006 | 4.235 | 4.235 | 4.139 | 4.206 | 68,884 | -0.05(-1.12%) |
Mar 23, 2006 | 4.206 | 4.273 | 4.130 | 4.254 | 76,328 | +0.04(+0.90%) |
Mar 22, 2006 | 4.254 | 4.254 | 4.130 | 4.216 | 72,029 | -0.04(-0.90%) |
Mar 21, 2006 | 4.235 | 4.292 | 4.178 | 4.254 | 130,638 | +0.06(+1.36%) |
Mar 20, 2006 | 4.206 | 4.292 | 4.073 | 4.197 | 128,646 | +0.00(+0.00%) |
Mar 17, 2006 | 4.187 | 4.206 | 4.034 | 4.197 | 155,906 | +0.01(+0.23%) |
Mar 16, 2006 | 4.092 | 4.235 | 4.015 | 4.187 | 165,343 | +0.19(+4.77%) |
Mar 15, 2006 | 4.034 | 4.092 | 3.987 | 3.996 | 85,974 | -0.04(-0.95%) |
Mar 14, 2006 | 4.054 | 4.158 | 4.025 | 4.034 | 83,353 | -0.01(-0.24%) |
Mar 13, 2006 | 3.958 | 4.092 | 3.930 | 4.044 | 101,806 | +0.08(+1.92%) |
Mar 10, 2006 | 4.044 | 4.120 | 3.958 | 3.968 | 124,348 | -0.01(-0.24%) |
Mar 09, 2006 | 3.968 | 4.082 | 3.958 | 3.977 | 146,365 | +0.04(+0.97%) |
Mar 08, 2006 | 3.910 | 3.958 | 3.815 | 3.939 | 191,345 | +0.01(+0.24%) |
Mar 07, 2006 | 4.092 | 4.101 | 3.815 | 3.930 | 146,051 | -0.12(-3.05%) |
Mar 06, 2006 | 4.168 | 4.206 | 3.987 | 4.053 | 228,460 | -0.11(-2.75%) |
Mar 03, 2006 | 4.197 | 4.273 | 4.111 | 4.168 | 82,094 | -0.01(-0.23%) |
Mar 02, 2006 | 4.120 | 4.235 | 4.063 | 4.178 | 179,182 | +0.00(+0.00%) |
Mar 01, 2006 | 4.292 | 4.311 | 4.054 | 4.178 | 166,601 | -0.07(-1.57%) |
Feb 28, 2006 | 4.292 | 4.378 | 4.197 | 4.244 | 126,235 | -0.05(-1.11%) |
Feb 27, 2006 | 4.321 | 4.406 | 4.216 | 4.292 | 135,986 | -0.04(-0.88%) |
Feb 24, 2006 | 4.206 | 4.473 | 4.206 | 4.330 | 256,140 | +0.13(+3.18%) |
Feb 23, 2006 | 4.340 | 4.368 | 4.101 | 4.197 | 231,081 | -0.09(-2.00%) |
Feb 22, 2006 | 4.101 | 4.387 | 4.101 | 4.282 | 416,136 | +0.23(+5.65%) |
Feb 21, 2006 | 4.092 | 4.235 | 3.720 | 4.054 | 246,494 | -0.07(-1.62%) |
Feb 17, 2006 | 4.092 | 4.216 | 4.054 | 4.120 | 141,962 | +0.02(+0.46%) |
Feb 16, 2006 | 4.130 | 4.244 | 4.034 | 4.101 | 191,659 | -0.03(-0.69%) |
Feb 15, 2006 | 4.092 | 4.158 | 4.082 | 4.130 | 82,304 | +0.06(+1.40%) |
Feb 14, 2006 | 4.101 | 4.187 | 4.006 | 4.073 | 103,483 | -0.03(-0.70%) |
Feb 13, 2006 | 4.139 | 4.234 | 4.034 | 4.101 | 132,526 | -0.04(-0.92%) |
Feb 10, 2006 | 4.340 | 4.340 | 4.044 | 4.139 | 246,179 | -0.20(-4.62%) |
Feb 09, 2006 | 4.321 | 4.654 | 4.321 | 4.340 | 435,218 | +0.20(+4.84%) |
Feb 08, 2006 | 4.034 | 4.197 | 4.034 | 4.139 | 204,870 | +0.11(+2.84%) |
Feb 07, 2006 | 3.958 | 4.273 | 3.910 | 4.025 | 211,056 | +0.12(+3.18%) |
Feb 06, 2006 | 4.101 | 4.158 | 3.825 | 3.901 | 362,035 | -0.20(-4.88%) |
Feb 03, 2006 | 4.216 | 4.225 | 4.054 | 4.101 | 175,093 | -0.15(-3.59%) |
Feb 02, 2006 | 4.321 | 4.321 | 4.225 | 4.254 | 210,741 | -0.16(-3.67%) |