Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.402 | 4.545 | 4.293 | 4.305 | 753,752 | -0.12(-2.64%) |
Apr 27, 2006 | 4.313 | 4.457 | 4.217 | 4.422 | 575,053 | +0.09(+2.05%) |
Apr 26, 2006 | 4.356 | 4.430 | 4.257 | 4.334 | 239,782 | -0.03(-0.69%) |
Apr 25, 2006 | 4.368 | 4.430 | 4.330 | 4.364 | 379,180 | -0.01(-0.28%) |
Apr 24, 2006 | 4.491 | 4.491 | 4.368 | 4.376 | 438,102 | -0.14(-3.12%) |
Apr 21, 2006 | 4.582 | 4.582 | 4.438 | 4.517 | 507,404 | -0.02(-0.53%) |
Apr 20, 2006 | 4.313 | 4.545 | 4.313 | 4.541 | 985,439 | +0.21(+4.84%) |
Apr 19, 2006 | 4.273 | 4.370 | 4.273 | 4.332 | 894,982 | +0.03(+0.70%) |
Apr 18, 2006 | 4.263 | 4.336 | 4.257 | 4.301 | 1,538,240 | +0.04(+0.90%) |
Apr 17, 2006 | 4.271 | 4.295 | 4.235 | 4.263 | 1,036,043 | -0.02(-0.52%) |
Apr 13, 2006 | 4.215 | 4.291 | 4.207 | 4.285 | 296,198 | +0.05(+1.24%) |
Apr 12, 2006 | 4.219 | 4.235 | 4.194 | 4.233 | 380,509 | +0.01(+0.33%) |
Apr 11, 2006 | 4.211 | 4.231 | 4.199 | 4.219 | 506,700 | +0.00(+0.00%) |
Apr 10, 2006 | 4.180 | 4.231 | 4.156 | 4.219 | 1,113,087 | +0.05(+1.21%) |
Apr 07, 2006 | 4.261 | 4.275 | 4.104 | 4.168 | 284,399 | -0.09(-2.13%) |
Apr 06, 2006 | 4.192 | 4.275 | 4.184 | 4.259 | 233,914 | +0.03(+0.81%) |
Apr 05, 2006 | 4.215 | 4.225 | 4.174 | 4.225 | 191,291 | +0.01(+0.29%) |
Apr 04, 2006 | 4.178 | 4.223 | 4.134 | 4.213 | 308,972 | +0.01(+0.34%) |
Apr 03, 2006 | 4.305 | 4.317 | 4.145 | 4.199 | 386,268 | -0.11(-2.53%) |
Mar 31, 2006 | 4.225 | 4.307 | 4.215 | 4.307 | 690,034 | +0.07(+1.71%) |
Mar 30, 2006 | 4.237 | 4.239 | 4.196 | 4.235 | 369,553 | +0.00(+0.05%) |
Mar 29, 2006 | 4.180 | 4.235 | 4.130 | 4.233 | 545,287 | +0.08(+2.04%) |
Mar 28, 2006 | 4.120 | 4.160 | 4.094 | 4.148 | 201,923 | +0.01(+0.15%) |
Mar 27, 2006 | 4.082 | 4.148 | 4.057 | 4.142 | 468,992 | +0.07(+1.63%) |
Mar 24, 2006 | 4.057 | 4.094 | 4.013 | 4.075 | 264,610 | +0.02(+0.55%) |
Mar 23, 2006 | 3.991 | 4.053 | 3.955 | 4.053 | 326,956 | +0.04(+1.00%) |
Mar 22, 2006 | 4.043 | 4.100 | 3.995 | 4.013 | 409,605 | -0.05(-1.34%) |
Mar 21, 2006 | 4.211 | 4.229 | 4.039 | 4.067 | 446,737 | -0.14(-3.31%) |
Mar 20, 2006 | 4.138 | 4.225 | 4.088 | 4.207 | 369,388 | +0.07(+1.66%) |
Mar 17, 2006 | 4.069 | 4.150 | 4.033 | 4.138 | 919,677 | +0.09(+2.19%) |
Mar 16, 2006 | 3.983 | 4.078 | 3.983 | 4.049 | 655,143 | +0.07(+1.88%) |
Mar 15, 2006 | 3.894 | 4.013 | 3.890 | 3.975 | 712,276 | +0.06(+1.60%) |
Mar 14, 2006 | 3.868 | 3.924 | 3.850 | 3.912 | 658,809 | +0.03(+0.83%) |
Mar 13, 2006 | 3.836 | 3.975 | 3.832 | 3.880 | 886,092 | +0.05(+1.26%) |
Mar 10, 2006 | 3.753 | 3.842 | 3.694 | 3.832 | 844,629 | +0.09(+2.54%) |
Mar 09, 2006 | 3.721 | 3.791 | 3.704 | 3.737 | 393,561 | +0.01(+0.38%) |
Mar 08, 2006 | 3.654 | 3.789 | 3.600 | 3.723 | 302,198 | +0.05(+1.37%) |
Mar 07, 2006 | 3.690 | 3.739 | 3.668 | 3.672 | 204,002 | -0.03(-0.92%) |
Mar 06, 2006 | 3.690 | 3.759 | 3.610 | 3.706 | 284,230 | +0.01(+0.38%) |
Mar 03, 2006 | 3.787 | 3.811 | 3.638 | 3.692 | 459,901 | -0.14(-3.58%) |
Mar 02, 2006 | 3.888 | 3.890 | 3.779 | 3.829 | 254,404 | -0.05(-1.20%) |
Mar 01, 2006 | 3.753 | 3.886 | 3.743 | 3.876 | 379,537 | +0.15(+4.12%) |
Feb 28, 2006 | 3.858 | 3.848 | 3.704 | 3.723 | 571,549 | -0.14(-3.50%) |
Feb 27, 2006 | 3.783 | 3.916 | 3.783 | 3.858 | 756,549 | +0.05(+1.38%) |
Feb 24, 2006 | 3.805 | 3.811 | 3.747 | 3.805 | 574,260 | +0.01(+0.37%) |
Feb 23, 2006 | 3.797 | 3.850 | 3.779 | 3.791 | 354,779 | -0.02(-0.63%) |
Feb 22, 2006 | 3.777 | 3.892 | 3.737 | 3.815 | 481,330 | +0.05(+1.39%) |
Feb 21, 2006 | 3.821 | 3.844 | 3.735 | 3.763 | 395,409 | -0.05(-1.27%) |
Feb 17, 2006 | 4.001 | 4.005 | 3.779 | 3.811 | 408,173 | -0.17(-4.16%) |
Feb 16, 2006 | 3.789 | 3.983 | 3.777 | 3.977 | 515,394 | +0.17(+4.39%) |
Feb 15, 2006 | 3.832 | 3.910 | 3.777 | 3.809 | 661,983 | -0.02(-0.42%) |
Feb 14, 2006 | 3.936 | 4.023 | 3.771 | 3.825 | 752,618 | -0.13(-3.16%) |
Feb 13, 2006 | 3.954 | 4.019 | 3.942 | 3.950 | 245,293 | -0.04(-0.91%) |
Feb 10, 2006 | 3.961 | 4.003 | 3.932 | 3.987 | 161,577 | +0.04(+0.92%) |
Feb 09, 2006 | 3.959 | 4.029 | 3.934 | 3.950 | 163,058 | -0.03(-0.76%) |
Feb 08, 2006 | 3.981 | 4.043 | 3.912 | 3.981 | 220,310 | +0.00(+0.05%) |
Feb 07, 2006 | 3.981 | 4.033 | 3.932 | 3.979 | 303,177 | +0.01(+0.15%) |
Feb 06, 2006 | 3.942 | 3.985 | 3.910 | 3.973 | 164,202 | +0.02(+0.61%) |
Feb 03, 2006 | 3.856 | 3.977 | 3.833 | 3.948 | 287,107 | +0.08(+2.03%) |
Feb 02, 2006 | 3.971 | 4.003 | 3.858 | 3.870 | 437,560 | -0.12(-3.03%) |