Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.870 | 3.932 | 3.870 | 3.929 | 476,582 | +0.05(+1.22%) |
Apr 27, 2006 | 3.876 | 3.894 | 3.864 | 3.882 | 649,885 | +0.00(+0.00%) |
Apr 26, 2006 | 3.864 | 3.909 | 3.864 | 3.882 | 543,263 | +0.00(+0.08%) |
Apr 25, 2006 | 3.894 | 3.906 | 3.870 | 3.879 | 678,656 | -0.01(-0.15%) |
Apr 24, 2006 | 3.929 | 3.947 | 3.885 | 3.885 | 726,381 | -0.04(-0.90%) |
Apr 21, 2006 | 3.926 | 3.947 | 3.891 | 3.920 | 792,724 | -0.04(-0.90%) |
Apr 20, 2006 | 3.935 | 4.021 | 3.906 | 3.956 | 582,527 | +0.03(+0.83%) |
Apr 19, 2006 | 3.941 | 3.974 | 3.879 | 3.923 | 624,160 | -0.01(-0.15%) |
Apr 18, 2006 | 3.873 | 3.932 | 3.855 | 3.929 | 962,303 | +0.03(+0.76%) |
Apr 17, 2006 | 3.968 | 3.980 | 3.853 | 3.900 | 830,972 | -0.09(-2.37%) |
Apr 13, 2006 | 4.047 | 4.065 | 3.968 | 3.994 | 580,496 | -0.05(-1.31%) |
Apr 12, 2006 | 4.077 | 4.089 | 4.030 | 4.047 | 675,948 | -0.04(-0.87%) |
Apr 11, 2006 | 4.124 | 4.124 | 4.077 | 4.083 | 522,277 | -0.01(-0.29%) |
Apr 10, 2006 | 4.148 | 4.151 | 4.092 | 4.095 | 547,663 | -0.04(-1.00%) |
Apr 07, 2006 | 4.112 | 4.136 | 4.104 | 4.136 | 575,419 | +0.04(+0.86%) |
Apr 06, 2006 | 4.127 | 4.175 | 4.098 | 4.101 | 881,068 | -0.06(-1.35%) |
Apr 05, 2006 | 4.148 | 4.177 | 4.124 | 4.157 | 627,545 | +0.02(+0.50%) |
Apr 04, 2006 | 4.160 | 4.163 | 4.110 | 4.136 | 566,957 | -0.01(-0.28%) |
Apr 03, 2006 | 4.160 | 4.180 | 4.133 | 4.148 | 497,906 | +0.02(+0.43%) |
Mar 31, 2006 | 4.133 | 4.151 | 4.112 | 4.130 | 575,419 | +0.01(+0.14%) |
Mar 30, 2006 | 4.104 | 4.124 | 4.095 | 4.124 | 411,255 | +0.01(+0.36%) |
Mar 29, 2006 | 4.077 | 4.110 | 4.062 | 4.110 | 603,513 | +0.05(+1.24%) |
Mar 28, 2006 | 4.039 | 4.074 | 4.033 | 4.059 | 639,392 | +0.02(+0.51%) |
Mar 27, 2006 | 4.080 | 4.080 | 4.039 | 4.039 | 628,899 | -0.02(-0.51%) |
Mar 24, 2006 | 4.083 | 4.101 | 4.056 | 4.059 | 658,008 | -0.01(-0.15%) |
Mar 23, 2006 | 4.112 | 4.112 | 4.056 | 4.065 | 753,799 | -0.03(-0.79%) |
Mar 22, 2006 | 4.098 | 4.112 | 4.074 | 4.098 | 636,684 | +0.00(+0.07%) |
Mar 21, 2006 | 4.104 | 4.124 | 4.077 | 4.095 | 648,531 | -0.01(-0.22%) |
Mar 20, 2006 | 4.136 | 4.136 | 4.092 | 4.104 | 719,273 | -0.01(-0.36%) |
Mar 17, 2006 | 4.127 | 4.127 | 4.080 | 4.118 | 632,960 | +0.01(+0.29%) |
Mar 16, 2006 | 4.115 | 4.127 | 4.092 | 4.107 | 569,326 | +0.01(+0.14%) |
Mar 15, 2006 | 4.160 | 4.160 | 4.092 | 4.101 | 573,049 | -0.04(-1.00%) |
Mar 14, 2006 | 4.142 | 4.157 | 4.121 | 4.142 | 676,286 | -0.02(-0.57%) |
Mar 13, 2006 | 4.198 | 4.207 | 4.166 | 4.166 | 445,442 | -0.03(-0.70%) |
Mar 10, 2006 | 4.201 | 4.219 | 4.175 | 4.195 | 411,932 | +0.02(+0.57%) |
Mar 09, 2006 | 4.207 | 4.210 | 4.151 | 4.172 | 578,126 | -0.01(-0.14%) |
Mar 08, 2006 | 4.145 | 4.186 | 4.083 | 4.177 | 627,545 | +0.02(+0.50%) |
Mar 07, 2006 | 4.195 | 4.195 | 4.139 | 4.157 | 484,705 | -0.03(-0.71%) |
Mar 06, 2006 | 4.198 | 4.234 | 4.183 | 4.186 | 633,637 | +0.00(+0.00%) |
Mar 03, 2006 | 4.166 | 4.195 | 4.139 | 4.186 | 528,370 | +0.03(+0.71%) |
Mar 02, 2006 | 4.163 | 4.180 | 4.118 | 4.157 | 642,438 | +0.00(+0.07%) |
Mar 01, 2006 | 4.177 | 4.177 | 4.136 | 4.154 | 803,894 | +0.01(+0.29%) |
Feb 28, 2006 | 4.107 | 4.151 | 4.092 | 4.142 | 804,571 | +0.04(+0.86%) |
Feb 27, 2006 | 4.136 | 4.151 | 4.098 | 4.107 | 773,769 | +0.00(+0.07%) |
Feb 24, 2006 | 4.086 | 4.104 | 4.056 | 4.104 | 625,175 | +0.05(+1.31%) |
Feb 23, 2006 | 4.068 | 4.092 | 4.021 | 4.050 | 948,426 | +0.00(+0.07%) |
Feb 22, 2006 | 4.059 | 4.077 | 4.030 | 4.047 | 759,553 | +0.01(+0.15%) |
Feb 21, 2006 | 4.092 | 4.107 | 4.024 | 4.042 | 918,639 | +0.00(+0.07%) |
Feb 17, 2006 | 4.062 | 4.065 | 4.036 | 4.039 | 575,419 | -0.02(-0.51%) |
Feb 16, 2006 | 4.080 | 4.089 | 4.036 | 4.059 | 527,354 | +0.01(+0.29%) |
Feb 15, 2006 | 4.118 | 4.118 | 4.024 | 4.047 | 632,622 | -0.06(-1.51%) |
Feb 14, 2006 | 4.074 | 4.151 | 4.074 | 4.110 | 643,792 | +0.01(+0.36%) |
Feb 13, 2006 | 4.145 | 4.163 | 4.045 | 4.095 | 719,612 | -0.05(-1.28%) |
Feb 10, 2006 | 4.151 | 4.163 | 4.095 | 4.148 | 500,614 | +0.01(+0.29%) |
Feb 09, 2006 | 4.148 | 4.166 | 4.095 | 4.136 | 680,686 | -0.01(-0.28%) |
Feb 08, 2006 | 4.151 | 4.189 | 4.124 | 4.148 | 647,515 | +0.01(+0.29%) |
Feb 07, 2006 | 4.104 | 4.154 | 4.089 | 4.136 | 715,550 | +0.00(+0.07%) |
Feb 06, 2006 | 4.151 | 4.166 | 4.115 | 4.133 | 806,263 | -0.01(-0.21%) |
Feb 03, 2006 | 4.107 | 4.177 | 4.062 | 4.142 | 891,899 | +0.04(+0.94%) |
Feb 02, 2006 | 4.115 | 4.124 | 4.047 | 4.104 | 822,510 | -0.01(-0.22%) |