Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.088 | 4.122 | 4.062 | 4.062 | 21,477 | -0.05(-1.26%) |
Apr 27, 2006 | 4.096 | 4.114 | 4.096 | 4.114 | 13,048 | -0.01(-0.21%) |
Apr 26, 2006 | 4.096 | 4.139 | 4.096 | 4.122 | 8,198 | +0.02(+0.42%) |
Apr 25, 2006 | 4.096 | 4.122 | 4.088 | 4.105 | 38,682 | +0.01(+0.21%) |
Apr 24, 2006 | 4.122 | 4.122 | 4.088 | 4.096 | 18,013 | -0.05(-1.25%) |
Apr 21, 2006 | 4.079 | 4.157 | 4.079 | 4.148 | 113,276 | +0.03(+0.84%) |
Apr 20, 2006 | 4.105 | 4.148 | 4.105 | 4.114 | 75,286 | -0.03(-0.84%) |
Apr 19, 2006 | 4.070 | 4.148 | 4.062 | 4.148 | 16,743 | +0.06(+1.48%) |
Apr 18, 2006 | 4.079 | 4.165 | 4.070 | 4.088 | 18,244 | -0.01(-0.21%) |
Apr 17, 2006 | 4.027 | 4.114 | 3.810 | 4.096 | 63,624 | +0.03(+0.85%) |
Apr 13, 2006 | 4.114 | 4.114 | 4.062 | 4.062 | 10,969 | -0.03(-0.85%) |
Apr 12, 2006 | 4.088 | 4.105 | 4.036 | 4.096 | 36,257 | -0.02(-0.42%) |
Apr 11, 2006 | 4.140 | 4.166 | 4.114 | 4.114 | 52,423 | -0.04(-1.04%) |
Apr 10, 2006 | 4.192 | 4.192 | 4.148 | 4.157 | 25,057 | -0.03(-0.83%) |
Apr 07, 2006 | 4.192 | 4.192 | 4.157 | 4.192 | 12,239 | +0.02(+0.41%) |
Apr 06, 2006 | 4.192 | 4.200 | 4.140 | 4.174 | 22,170 | +0.02(+0.42%) |
Apr 05, 2006 | 4.148 | 4.174 | 4.148 | 4.157 | 15,242 | -0.02(-0.41%) |
Apr 04, 2006 | 4.166 | 4.200 | 4.114 | 4.174 | 57,273 | +0.01(+0.21%) |
Apr 03, 2006 | 4.122 | 4.174 | 4.122 | 4.166 | 65,125 | +0.01(+0.21%) |
Mar 31, 2006 | 4.148 | 4.174 | 4.122 | 4.157 | 19,283 | +0.01(+0.21%) |
Mar 30, 2006 | 4.183 | 4.183 | 4.114 | 4.148 | 101,383 | -0.03(-0.83%) |
Mar 29, 2006 | 4.157 | 4.183 | 4.148 | 4.183 | 47,689 | +0.01(+0.21%) |
Mar 28, 2006 | 4.192 | 4.192 | 4.122 | 4.174 | 13,048 | -0.02(-0.41%) |
Mar 27, 2006 | 4.131 | 4.200 | 4.131 | 4.192 | 60,391 | +0.03(+0.83%) |
Mar 24, 2006 | 4.114 | 4.174 | 4.114 | 4.157 | 15,588 | +0.00(+0.00%) |
Mar 23, 2006 | 4.131 | 4.200 | 4.114 | 4.157 | 25,403 | -0.02(-0.41%) |
Mar 22, 2006 | 3.984 | 4.174 | 3.984 | 4.174 | 33,601 | +0.01(+0.21%) |
Mar 21, 2006 | 4.114 | 4.200 | 4.070 | 4.166 | 67,434 | +0.03(+0.63%) |
Mar 20, 2006 | 4.200 | 4.209 | 4.114 | 4.140 | 42,262 | -0.06(-1.44%) |
Mar 17, 2006 | 4.200 | 4.235 | 4.174 | 4.200 | 8,198 | -0.02(-0.41%) |
Mar 16, 2006 | 4.183 | 4.226 | 4.175 | 4.218 | 14,780 | -0.02(-0.41%) |
Mar 15, 2006 | 4.244 | 4.287 | 4.226 | 4.235 | 50,922 | -0.01(-0.20%) |
Mar 14, 2006 | 4.287 | 4.313 | 4.235 | 4.244 | 30,715 | -0.08(-1.80%) |
Mar 13, 2006 | 4.261 | 4.330 | 4.244 | 4.321 | 40,761 | -0.03(-0.60%) |
Mar 10, 2006 | 4.244 | 4.365 | 4.183 | 4.347 | 51,499 | +0.10(+2.45%) |
Mar 09, 2006 | 4.330 | 4.330 | 4.244 | 4.244 | 4,503 | -0.05(-1.21%) |
Mar 08, 2006 | 4.244 | 4.295 | 4.244 | 4.295 | 4,849 | -0.03(-0.60%) |
Mar 07, 2006 | 4.278 | 4.321 | 4.226 | 4.321 | 12,932 | +0.01(+0.20%) |
Mar 06, 2006 | 4.356 | 4.356 | 4.304 | 4.313 | 6,350 | -0.04(-0.99%) |
Mar 03, 2006 | 4.330 | 4.356 | 4.321 | 4.356 | 10,969 | +0.03(+0.60%) |
Mar 02, 2006 | 4.252 | 4.330 | 4.252 | 4.330 | 14,433 | +0.06(+1.42%) |
Mar 01, 2006 | 4.269 | 4.321 | 4.269 | 4.269 | 3,117 | -0.03(-0.60%) |
Feb 28, 2006 | 4.321 | 4.330 | 4.295 | 4.295 | 2,424 | -0.03(-0.60%) |
Feb 27, 2006 | 4.321 | 4.330 | 4.313 | 4.321 | 6,466 | -0.01(-0.20%) |
Feb 24, 2006 | 4.261 | 4.330 | 4.261 | 4.330 | 8,082 | +0.03(+0.81%) |
Feb 23, 2006 | 4.321 | 4.330 | 4.295 | 4.295 | 24,710 | -0.01(-0.20%) |
Feb 22, 2006 | 4.304 | 4.339 | 4.287 | 4.304 | 62,238 | -0.02(-0.40%) |
Feb 21, 2006 | 4.313 | 4.321 | 4.270 | 4.321 | 7,043 | +0.01(+0.20%) |
Feb 17, 2006 | 4.365 | 4.373 | 4.313 | 4.313 | 14,780 | -0.02(-0.40%) |
Feb 16, 2006 | 4.330 | 4.339 | 4.321 | 4.330 | 55,541 | +0.00(+0.00%) |
Feb 15, 2006 | 4.330 | 4.373 | 4.321 | 4.330 | 184,406 | +0.01(+0.20%) |
Feb 14, 2006 | 4.252 | 4.321 | 4.252 | 4.321 | 1,385 | +0.05(+1.21%) |
Feb 13, 2006 | 4.261 | 4.321 | 4.261 | 4.269 | 6,581 | -0.06(-1.40%) |
Feb 10, 2006 | 4.339 | 4.339 | 4.270 | 4.330 | 5,311 | -0.04(-0.99%) |
Feb 09, 2006 | 4.252 | 4.373 | 4.244 | 4.373 | 44,109 | +0.14(+3.27%) |
Feb 08, 2006 | 4.174 | 4.235 | 4.157 | 4.235 | 12,008 | +0.03(+0.62%) |
Feb 07, 2006 | 4.200 | 4.244 | 4.166 | 4.209 | 28,867 | +0.00(+0.00%) |
Feb 06, 2006 | 4.261 | 4.261 | 4.209 | 4.209 | 4,503 | +0.00(+0.00%) |
Feb 03, 2006 | 4.235 | 4.261 | 4.200 | 4.209 | 3,926 | -0.06(-1.42%) |
Feb 02, 2006 | 4.269 | 4.321 | 4.269 | 4.269 | 9,930 | +0.00(+0.00%) |