Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.317 | 4.330 | 4.271 | 4.301 | 7,877,347 | +0.00(+0.00%) |
Apr 27, 2006 | 4.223 | 4.306 | 4.223 | 4.301 | 12,304,609 | +0.03(+0.71%) |
Apr 26, 2006 | 4.323 | 4.334 | 4.254 | 4.270 | 14,843,172 | -0.04(-0.93%) |
Apr 25, 2006 | 4.341 | 4.353 | 4.293 | 4.310 | 11,679,483 | -0.04(-0.82%) |
Apr 24, 2006 | 4.363 | 4.363 | 4.335 | 4.346 | 13,598,629 | -0.02(-0.39%) |
Apr 21, 2006 | 4.367 | 4.369 | 4.336 | 4.363 | 10,973,481 | +0.01(+0.23%) |
Apr 20, 2006 | 4.312 | 4.362 | 4.311 | 4.353 | 8,854,523 | +0.04(+0.86%) |
Apr 19, 2006 | 4.299 | 4.331 | 4.285 | 4.315 | 11,749,893 | +0.02(+0.45%) |
Apr 18, 2006 | 4.296 | 4.316 | 4.282 | 4.296 | 20,439,810 | -0.00(-0.07%) |
Apr 17, 2006 | 4.374 | 4.375 | 4.270 | 4.299 | 19,831,810 | -0.08(-1.79%) |
Apr 13, 2006 | 4.338 | 4.398 | 4.338 | 4.377 | 16,077,249 | +0.04(+0.91%) |
Apr 12, 2006 | 4.335 | 4.351 | 4.311 | 4.338 | 14,192,356 | +0.00(+0.07%) |
Apr 11, 2006 | 4.391 | 4.411 | 4.325 | 4.335 | 11,931,627 | -0.03(-0.72%) |
Apr 10, 2006 | 4.405 | 4.419 | 4.346 | 4.366 | 12,753,710 | -0.03(-0.65%) |
Apr 07, 2006 | 4.475 | 4.485 | 4.390 | 4.395 | 12,404,515 | -0.06(-1.45%) |
Apr 06, 2006 | 4.451 | 4.473 | 4.409 | 4.459 | 13,460,664 | +0.02(+0.34%) |
Apr 05, 2006 | 4.461 | 4.475 | 4.426 | 4.444 | 9,269,371 | -0.02(-0.55%) |
Apr 04, 2006 | 4.448 | 4.476 | 4.415 | 4.469 | 9,175,174 | +0.01(+0.15%) |
Apr 03, 2006 | 4.472 | 4.512 | 4.448 | 4.462 | 13,689,020 | -0.01(-0.22%) |
Mar 31, 2006 | 4.467 | 4.477 | 4.448 | 4.472 | 10,153,301 | +0.01(+0.12%) |
Mar 30, 2006 | 4.514 | 4.516 | 4.449 | 4.467 | 14,120,043 | -0.03(-0.63%) |
Mar 29, 2006 | 4.472 | 4.496 | 4.467 | 4.495 | 7,962,029 | +0.02(+0.40%) |
Mar 28, 2006 | 4.482 | 4.511 | 4.455 | 4.477 | 10,066,715 | -0.01(-0.29%) |
Mar 27, 2006 | 4.511 | 4.511 | 4.469 | 4.490 | 9,746,065 | -0.03(-0.59%) |
Mar 24, 2006 | 4.525 | 4.558 | 4.494 | 4.517 | 14,751,829 | -0.00(-0.06%) |
Mar 23, 2006 | 4.559 | 4.577 | 4.519 | 4.520 | 28,046,934 | -0.04(-0.93%) |
Mar 22, 2006 | 4.461 | 4.581 | 4.440 | 4.562 | 46,088,048 | +0.10(+2.20%) |
Mar 21, 2006 | 4.494 | 4.494 | 4.450 | 4.464 | 22,881,320 | -0.03(-0.65%) |
Mar 20, 2006 | 4.467 | 4.531 | 4.461 | 4.494 | 18,086,786 | +0.00(+0.11%) |
Mar 17, 2006 | 4.507 | 4.515 | 4.482 | 4.489 | 13,345,534 | -0.03(-0.70%) |
Mar 16, 2006 | 4.467 | 4.544 | 4.467 | 4.520 | 14,675,711 | +0.05(+1.18%) |
Mar 15, 2006 | 4.467 | 4.481 | 4.436 | 4.468 | 13,948,776 | +0.02(+0.47%) |
Mar 14, 2006 | 4.435 | 4.448 | 4.424 | 4.447 | 9,943,022 | +0.01(+0.20%) |
Mar 13, 2006 | 4.466 | 4.468 | 4.428 | 4.438 | 10,772,718 | -0.03(-0.64%) |
Mar 10, 2006 | 4.485 | 4.506 | 4.456 | 4.466 | 10,793,650 | -0.02(-0.42%) |
Mar 09, 2006 | 4.456 | 4.492 | 4.453 | 4.485 | 14,005,865 | +0.02(+0.41%) |
Mar 08, 2006 | 4.454 | 4.471 | 4.440 | 4.467 | 23,670,102 | +0.01(+0.12%) |
Mar 07, 2006 | 4.501 | 4.501 | 4.416 | 4.461 | 29,020,304 | -0.12(-2.54%) |
Mar 06, 2006 | 4.546 | 4.626 | 4.532 | 4.578 | 14,884,086 | +0.04(+0.94%) |
Mar 03, 2006 | 4.511 | 4.557 | 4.508 | 4.535 | 9,975,373 | +0.01(+0.29%) |
Mar 02, 2006 | 4.506 | 4.540 | 4.485 | 4.522 | 16,503,514 | -0.01(-0.30%) |
Mar 01, 2006 | 4.553 | 4.579 | 4.530 | 4.536 | 12,742,292 | -0.02(-0.54%) |
Feb 28, 2006 | 4.588 | 4.615 | 4.552 | 4.560 | 22,212,426 | -0.03(-0.60%) |
Feb 27, 2006 | 4.583 | 4.609 | 4.554 | 4.588 | 8,538,630 | +0.01(+0.11%) |
Feb 24, 2006 | 4.549 | 4.598 | 4.540 | 4.582 | 13,100,051 | +0.03(+0.73%) |
Feb 23, 2006 | 4.516 | 4.593 | 4.506 | 4.549 | 12,022,018 | +0.03(+0.73%) |
Feb 22, 2006 | 4.480 | 4.568 | 4.472 | 4.516 | 14,314,146 | +0.05(+1.01%) |
Feb 21, 2006 | 4.456 | 4.482 | 4.440 | 4.471 | 10,399,735 | +0.01(+0.21%) |
Feb 17, 2006 | 4.427 | 4.479 | 4.419 | 4.461 | 9,516,757 | +0.01(+0.17%) |
Feb 16, 2006 | 4.464 | 4.471 | 4.431 | 4.454 | 7,438,713 | +0.03(+0.58%) |
Feb 15, 2006 | 4.427 | 4.467 | 4.401 | 4.428 | 11,243,703 | +0.01(+0.32%) |
Feb 14, 2006 | 4.429 | 4.448 | 4.394 | 4.414 | 13,984,932 | -0.01(-0.33%) |
Feb 13, 2006 | 4.422 | 4.433 | 4.370 | 4.429 | 11,314,113 | -0.01(-0.23%) |
Feb 10, 2006 | 4.450 | 4.450 | 4.365 | 4.439 | 12,296,997 | +0.03(+0.69%) |
Feb 09, 2006 | 4.404 | 4.437 | 4.393 | 4.408 | 10,981,093 | -0.03(-0.59%) |
Feb 08, 2006 | 4.399 | 4.464 | 4.388 | 4.435 | 22,165,804 | +0.05(+1.11%) |
Feb 07, 2006 | 4.430 | 4.451 | 4.373 | 4.386 | 12,332,202 | -0.04(-0.82%) |
Feb 06, 2006 | 4.488 | 4.506 | 4.416 | 4.422 | 22,890,836 | +0.02(+0.55%) |
Feb 03, 2006 | 4.356 | 4.405 | 4.348 | 4.398 | 18,823,236 | +0.02(+0.41%) |
Feb 02, 2006 | 4.371 | 4.409 | 4.362 | 4.380 | 24,339,948 | +0.01(+0.26%) |