Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.134 | 4.134 | 4.134 | 4.134 | 713 | +0.11(+2.70%) |
Apr 27, 2006 | 4.077 | 4.077 | 4.025 | 4.025 | 7,621 | +0.05(+1.22%) |
Apr 26, 2006 | 3.952 | 3.977 | 3.952 | 3.977 | 2,854 | -0.23(-5.37%) |
Apr 25, 2006 | 4.204 | 4.218 | 4.138 | 4.202 | 78,502 | +0.01(+0.33%) |
Apr 24, 2006 | 4.232 | 4.232 | 4.188 | 4.188 | 5,345 | -0.07(-1.63%) |
Apr 21, 2006 | 4.134 | 4.258 | 4.064 | 4.258 | 12,781 | +0.19(+4.60%) |
Apr 20, 2006 | 4.071 | 4.071 | 4.071 | 4.071 | 1,184 | -0.08(-2.02%) |
Apr 19, 2006 | 4.155 | 4.155 | 4.155 | 4.155 | 1,784 | +0.00(+0.00%) |
Apr 18, 2006 | 4.134 | 4.155 | 4.128 | 4.155 | 7,850 | -0.00(-0.02%) |
Apr 17, 2006 | 4.134 | 4.162 | 4.111 | 4.155 | 11,290 | +0.04(+0.95%) |
Apr 13, 2006 | 4.104 | 4.139 | 4.088 | 4.116 | 8,563 | +0.01(+0.29%) |
Apr 12, 2006 | 4.078 | 4.146 | 4.078 | 4.104 | 12,117 | +0.03(+0.65%) |
Apr 11, 2006 | 4.100 | 4.100 | 4.078 | 4.078 | 6,601 | -0.09(-2.18%) |
Apr 10, 2006 | 4.309 | 4.309 | 4.134 | 4.169 | 3,568 | +0.04(+0.85%) |
Apr 07, 2006 | 4.082 | 4.162 | 4.082 | 4.134 | 8,521 | -0.03(-0.67%) |
Apr 06, 2006 | 4.036 | 4.162 | 4.036 | 4.162 | 8,920 | +0.03(+0.81%) |
Apr 05, 2006 | 4.134 | 4.134 | 4.128 | 4.128 | 1,998 | -0.04(-0.97%) |
Apr 04, 2006 | 4.162 | 4.308 | 4.162 | 4.169 | 6,958 | +0.00(+0.02%) |
Apr 03, 2006 | 4.168 | 4.168 | 4.168 | 4.168 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 4.168 | 4.168 | 4.168 | 4.168 | 1,227 | +0.03(+0.83%) |
Mar 30, 2006 | 4.134 | 4.134 | 4.134 | 4.134 | 2,140 | -0.02(-0.51%) |
Mar 29, 2006 | 4.151 | 4.155 | 4.151 | 4.155 | 3,104 | -0.01(-0.34%) |
Mar 28, 2006 | 4.146 | 4.169 | 4.116 | 4.169 | 60,932 | +0.11(+2.59%) |
Mar 27, 2006 | 3.923 | 4.151 | 3.923 | 4.064 | 13,081 | +0.11(+2.65%) |
Mar 24, 2006 | 3.958 | 3.958 | 3.958 | 3.958 | 1,227 | +0.01(+0.20%) |
Mar 23, 2006 | 3.958 | 3.958 | 3.951 | 3.951 | 4,281 | -0.01(-0.19%) |
Mar 22, 2006 | 3.959 | 3.965 | 3.958 | 3.958 | 11,418 | -0.03(-0.70%) |
Mar 21, 2006 | 3.986 | 3.986 | 3.986 | 3.986 | 1,427 | +0.00(+0.00%) |
Mar 20, 2006 | 3.989 | 3.993 | 3.986 | 3.986 | 20,003 | -0.00(-0.07%) |
Mar 17, 2006 | 4.021 | 4.055 | 3.989 | 3.989 | 10,740 | -0.10(-2.43%) |
Mar 16, 2006 | 4.089 | 4.089 | 4.089 | 4.089 | 1,427 | -0.06(-1.54%) |
Mar 15, 2006 | 3.893 | 4.153 | 3.783 | 4.153 | 14,273 | +0.26(+6.64%) |
Mar 14, 2006 | 4.169 | 4.169 | 3.894 | 3.894 | 7,400 | -0.20(-4.99%) |
Mar 13, 2006 | 4.099 | 4.099 | 4.099 | 4.099 | 1,427 | +0.03(+0.86%) |
Mar 10, 2006 | 4.064 | 4.164 | 4.064 | 4.064 | 10,091 | -0.08(-1.84%) |
Mar 09, 2006 | 3.713 | 4.239 | 3.598 | 4.140 | 100,954 | +0.57(+15.86%) |
Mar 08, 2006 | 3.748 | 3.783 | 3.573 | 3.573 | 50,669 | -0.20(-5.22%) |
Mar 07, 2006 | 3.770 | 3.770 | 3.770 | 3.770 | 1,427 | -0.05(-1.27%) |
Mar 06, 2006 | 3.882 | 3.882 | 3.738 | 3.818 | 7,065 | +0.04(+0.93%) |
Mar 03, 2006 | 3.748 | 3.783 | 3.748 | 3.783 | 13,937 | +0.05(+1.27%) |
Mar 02, 2006 | 3.755 | 3.755 | 3.736 | 3.736 | 2,854 | -0.01(-0.33%) |
Mar 01, 2006 | 3.783 | 3.783 | 3.748 | 3.748 | 3,568 | +0.01(+0.36%) |
Feb 28, 2006 | 3.678 | 3.778 | 3.735 | 3.735 | 4,353 | +0.06(+1.54%) |
Feb 27, 2006 | 3.709 | 3.709 | 3.566 | 3.678 | 6,936 | +0.04(+1.10%) |
Feb 24, 2006 | 3.521 | 3.638 | 3.521 | 3.638 | 2,647 | +0.03(+0.84%) |
Feb 23, 2006 | 3.521 | 3.608 | 3.521 | 3.608 | 2,697 | +0.04(+0.98%) |
Feb 22, 2006 | 3.521 | 3.573 | 3.521 | 3.573 | 1,627 | +0.04(+0.99%) |
Feb 21, 2006 | 3.540 | 3.713 | 3.538 | 3.538 | 191,560 | -0.05(-1.41%) |
Feb 17, 2006 | 3.561 | 3.589 | 3.561 | 3.589 | 1,427 | -0.12(-3.35%) |
Feb 16, 2006 | 3.818 | 3.818 | 3.619 | 3.713 | 27,832 | -0.19(-4.91%) |
Feb 15, 2006 | 3.856 | 3.905 | 3.856 | 3.905 | 2,140 | +0.01(+0.26%) |
Feb 14, 2006 | 3.853 | 3.895 | 3.828 | 3.895 | 4,867 | +0.03(+0.67%) |
Feb 13, 2006 | 3.994 | 3.994 | 3.869 | 3.869 | 3,910 | -0.11(-2.70%) |
Feb 10, 2006 | 3.944 | 3.976 | 3.944 | 3.976 | 3,589 | -0.08(-1.99%) |
Feb 09, 2006 | 4.008 | 4.057 | 3.895 | 4.057 | 31,465 | -0.07(-1.73%) |
Feb 08, 2006 | 4.128 | 4.128 | 4.128 | 4.128 | 0 | +0.00(+0.00%) |
Feb 07, 2006 | 3.994 | 4.128 | 3.994 | 4.128 | 2,140 | +0.03(+0.79%) |
Feb 06, 2006 | 4.096 | 4.096 | 4.096 | 4.096 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 4.064 | 4.096 | 4.064 | 4.096 | 2,133 | +0.00(+0.00%) |
Feb 02, 2006 | 3.994 | 4.096 | 3.994 | 4.096 | 2,140 | -0.00(-0.07%) |