Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.263 | 4.355 | 4.220 | 4.236 | 424,355 | -0.05(-1.26%) |
Apr 27, 2006 | 4.269 | 4.344 | 4.177 | 4.290 | 223,379 | -0.02(-0.38%) |
Apr 26, 2006 | 4.204 | 4.306 | 4.177 | 4.306 | 278,651 | +0.11(+2.57%) |
Apr 25, 2006 | 4.193 | 4.231 | 4.139 | 4.198 | 570,563 | +0.03(+0.65%) |
Apr 24, 2006 | 4.198 | 4.242 | 4.166 | 4.171 | 662,832 | -0.02(-0.39%) |
Apr 21, 2006 | 4.193 | 4.242 | 4.123 | 4.188 | 931,673 | -0.01(-0.13%) |
Apr 20, 2006 | 4.215 | 4.247 | 4.171 | 4.193 | 427,896 | +0.00(+0.00%) |
Apr 19, 2006 | 4.182 | 4.271 | 4.177 | 4.193 | 341,969 | -0.01(-0.13%) |
Apr 18, 2006 | 4.204 | 4.242 | 4.166 | 4.198 | 1,137,487 | +0.02(+0.52%) |
Apr 17, 2006 | 4.198 | 4.198 | 4.161 | 4.177 | 629,597 | -0.01(-0.13%) |
Apr 13, 2006 | 4.182 | 4.247 | 4.171 | 4.182 | 184,731 | +0.00(+0.00%) |
Apr 12, 2006 | 4.188 | 4.269 | 4.123 | 4.182 | 300,666 | -0.01(-0.13%) |
Apr 11, 2006 | 4.209 | 4.279 | 4.161 | 4.188 | 384,345 | +0.01(+0.13%) |
Apr 10, 2006 | 4.155 | 4.252 | 4.112 | 4.182 | 621,319 | +0.03(+0.65%) |
Apr 07, 2006 | 4.220 | 4.274 | 4.107 | 4.155 | 488,559 | -0.08(-1.79%) |
Apr 06, 2006 | 4.177 | 4.242 | 4.171 | 4.231 | 761,136 | +0.03(+0.77%) |
Apr 05, 2006 | 4.209 | 4.263 | 4.155 | 4.198 | 463,031 | +0.01(+0.26%) |
Apr 04, 2006 | 4.209 | 4.269 | 4.171 | 4.188 | 797,844 | -0.03(-0.64%) |
Apr 03, 2006 | 4.420 | 4.420 | 4.161 | 4.215 | 856,660 | -0.18(-4.17%) |
Mar 31, 2006 | 4.290 | 4.430 | 4.285 | 4.398 | 739,581 | +0.09(+2.13%) |
Mar 30, 2006 | 4.225 | 4.328 | 4.182 | 4.306 | 658,716 | +0.11(+2.57%) |
Mar 29, 2006 | 4.193 | 4.236 | 4.085 | 4.198 | 1,340,991 | -0.01(-0.26%) |
Mar 28, 2006 | 4.134 | 4.258 | 4.104 | 4.209 | 785,969 | +0.08(+1.96%) |
Mar 27, 2006 | 4.134 | 4.150 | 4.090 | 4.128 | 655,186 | +0.02(+0.53%) |
Mar 24, 2006 | 4.117 | 4.139 | 4.069 | 4.107 | 385,337 | +0.00(+0.00%) |
Mar 23, 2006 | 4.112 | 4.117 | 4.031 | 4.107 | 791,450 | +0.00(+0.00%) |
Mar 22, 2006 | 4.020 | 4.112 | 3.961 | 4.107 | 532,575 | +0.08(+1.87%) |
Mar 21, 2006 | 4.004 | 4.064 | 3.988 | 4.031 | 672,683 | +0.01(+0.13%) |
Mar 20, 2006 | 4.020 | 4.031 | 3.961 | 4.026 | 661,116 | +0.02(+0.54%) |
Mar 17, 2006 | 4.026 | 4.031 | 3.959 | 4.004 | 2,163,900 | +0.00(+0.00%) |
Mar 16, 2006 | 4.010 | 4.037 | 3.966 | 4.004 | 659,304 | -0.01(-0.27%) |
Mar 15, 2006 | 4.117 | 4.117 | 3.988 | 4.015 | 1,377,500 | -0.08(-1.98%) |
Mar 14, 2006 | 4.042 | 4.101 | 4.020 | 4.096 | 309,286 | +0.05(+1.34%) |
Mar 13, 2006 | 4.112 | 4.123 | 4.031 | 4.042 | 744,808 | -0.06(-1.45%) |
Mar 10, 2006 | 4.074 | 4.107 | 4.058 | 4.101 | 954,557 | +0.01(+0.13%) |
Mar 09, 2006 | 3.993 | 4.112 | 3.993 | 4.096 | 1,005,956 | +0.12(+3.13%) |
Mar 08, 2006 | 3.999 | 3.999 | 3.945 | 3.972 | 301,322 | -0.01(-0.27%) |
Mar 07, 2006 | 4.064 | 4.069 | 3.950 | 3.983 | 1,305,973 | -0.04(-0.94%) |
Mar 06, 2006 | 3.988 | 4.117 | 3.950 | 4.020 | 1,979,813 | +0.05(+1.36%) |
Mar 03, 2006 | 3.988 | 4.020 | 3.939 | 3.966 | 685,426 | -0.02(-0.41%) |
Mar 02, 2006 | 4.010 | 4.020 | 3.945 | 3.983 | 537,680 | -0.02(-0.40%) |
Mar 01, 2006 | 3.912 | 4.047 | 3.907 | 3.999 | 849,170 | +0.12(+3.06%) |
Feb 28, 2006 | 4.161 | 4.150 | 3.875 | 3.880 | 2,416,858 | -0.28(-6.74%) |
Feb 27, 2006 | 4.204 | 4.225 | 4.150 | 4.161 | 395,395 | -0.04(-1.03%) |
Feb 24, 2006 | 4.236 | 4.279 | 4.171 | 4.204 | 691,721 | -0.05(-1.27%) |
Feb 23, 2006 | 4.301 | 4.436 | 4.252 | 4.258 | 1,405,317 | +0.08(+1.94%) |
Feb 22, 2006 | 4.150 | 4.182 | 4.090 | 4.177 | 721,019 | +0.05(+1.31%) |
Feb 21, 2006 | 4.107 | 4.204 | 4.074 | 4.123 | 552,268 | +0.00(+0.00%) |
Feb 17, 2006 | 4.263 | 4.263 | 4.117 | 4.123 | 731,162 | -0.12(-2.80%) |
Feb 16, 2006 | 4.101 | 4.252 | 4.096 | 4.242 | 877,619 | +0.14(+3.42%) |
Feb 15, 2006 | 4.144 | 4.144 | 4.069 | 4.101 | 375,623 | -0.02(-0.52%) |
Feb 14, 2006 | 4.058 | 4.161 | 4.026 | 4.123 | 729,880 | +0.09(+2.28%) |
Feb 13, 2006 | 4.123 | 4.204 | 4.015 | 4.031 | 609,228 | -0.08(-1.97%) |
Feb 10, 2006 | 4.247 | 4.263 | 4.074 | 4.112 | 654,271 | -0.12(-2.93%) |
Feb 09, 2006 | 4.182 | 4.344 | 4.177 | 4.236 | 724,862 | +0.05(+1.16%) |
Feb 08, 2006 | 4.328 | 4.414 | 4.182 | 4.188 | 962,551 | -0.09(-2.14%) |
Feb 07, 2006 | 4.382 | 4.398 | 4.263 | 4.279 | 337,703 | -0.11(-2.58%) |
Feb 06, 2006 | 4.420 | 4.420 | 4.301 | 4.393 | 828,744 | -0.01(-0.12%) |
Feb 03, 2006 | 4.350 | 4.403 | 4.317 | 4.398 | 751,961 | +0.05(+1.12%) |
Feb 02, 2006 | 4.484 | 4.490 | 4.328 | 4.350 | 512,173 | -0.12(-2.77%) |