Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.210 | 4.254 | 4.197 | 4.245 | 4,752,558 | +0.05(+1.22%) |
Apr 27, 2006 | 4.162 | 4.235 | 4.138 | 4.194 | 5,299,013 | +0.03(+0.77%) |
Apr 26, 2006 | 4.124 | 4.197 | 4.123 | 4.162 | 5,223,596 | +0.06(+1.41%) |
Apr 25, 2006 | 4.219 | 4.219 | 4.102 | 4.104 | 6,823,974 | -0.10(-2.40%) |
Apr 24, 2006 | 4.230 | 4.252 | 4.158 | 4.205 | 6,368,275 | +0.04(+0.98%) |
Apr 21, 2006 | 4.123 | 4.179 | 4.066 | 4.164 | 10,216,467 | +0.06(+1.49%) |
Apr 20, 2006 | 4.106 | 4.150 | 4.094 | 4.103 | 2,558,431 | -0.00(-0.01%) |
Apr 19, 2006 | 4.129 | 4.150 | 4.077 | 4.104 | 3,457,684 | -0.01(-0.35%) |
Apr 18, 2006 | 4.068 | 4.131 | 4.063 | 4.118 | 3,025,633 | +0.04(+1.10%) |
Apr 17, 2006 | 4.092 | 4.107 | 4.066 | 4.073 | 2,512,413 | -0.02(-0.60%) |
Apr 13, 2006 | 4.088 | 4.117 | 4.065 | 4.098 | 3,121,503 | +0.01(+0.25%) |
Apr 12, 2006 | 4.131 | 4.180 | 4.081 | 4.088 | 7,532,767 | +0.09(+2.22%) |
Apr 11, 2006 | 3.951 | 4.008 | 3.951 | 3.999 | 4,045,043 | +0.01(+0.20%) |
Apr 10, 2006 | 4.021 | 4.021 | 3.980 | 3.991 | 3,085,711 | -0.03(-0.62%) |
Apr 07, 2006 | 4.068 | 4.070 | 4.013 | 4.016 | 3,337,528 | -0.04(-0.95%) |
Apr 06, 2006 | 4.048 | 4.065 | 4.043 | 4.054 | 3,054,394 | -0.00(-0.02%) |
Apr 05, 2006 | 4.050 | 4.082 | 4.037 | 4.055 | 2,594,861 | -0.00(-0.02%) |
Apr 04, 2006 | 4.019 | 4.067 | 4.010 | 4.056 | 5,248,522 | +0.02(+0.57%) |
Apr 03, 2006 | 4.097 | 4.105 | 4.021 | 4.033 | 5,104,718 | -0.05(-1.11%) |
Mar 31, 2006 | 4.107 | 4.135 | 4.052 | 4.078 | 4,078,917 | -0.02(-0.58%) |
Mar 30, 2006 | 4.101 | 4.158 | 4.075 | 4.102 | 4,855,458 | -0.01(-0.18%) |
Mar 29, 2006 | 4.092 | 4.135 | 4.059 | 4.109 | 4,876,549 | +0.05(+1.12%) |
Mar 28, 2006 | 4.074 | 4.105 | 4.045 | 4.064 | 5,240,213 | -0.01(-0.22%) |
Mar 27, 2006 | 4.062 | 4.087 | 4.034 | 4.073 | 3,755,518 | +0.01(+0.14%) |
Mar 24, 2006 | 4.106 | 4.107 | 4.058 | 4.067 | 3,935,113 | -0.05(-1.14%) |
Mar 23, 2006 | 4.125 | 4.153 | 4.080 | 4.114 | 5,959,872 | -0.02(-0.44%) |
Mar 22, 2006 | 4.153 | 4.167 | 4.090 | 4.133 | 4,865,684 | -0.02(-0.49%) |
Mar 21, 2006 | 4.187 | 4.224 | 4.138 | 4.153 | 4,007,974 | -0.05(-1.09%) |
Mar 20, 2006 | 4.143 | 4.222 | 4.138 | 4.199 | 3,199,476 | +0.05(+1.10%) |
Mar 17, 2006 | 4.165 | 4.193 | 4.136 | 4.153 | 5,012,045 | +0.01(+0.25%) |
Mar 16, 2006 | 4.103 | 4.210 | 4.101 | 4.142 | 7,020,825 | +0.05(+1.33%) |
Mar 15, 2006 | 4.064 | 4.109 | 4.048 | 4.088 | 4,914,258 | +0.02(+0.46%) |
Mar 14, 2006 | 3.998 | 4.086 | 3.998 | 4.069 | 3,643,671 | +0.04(+1.12%) |
Mar 13, 2006 | 4.028 | 4.041 | 4.011 | 4.024 | 2,396,092 | +0.00(+0.08%) |
Mar 10, 2006 | 3.990 | 4.029 | 3.990 | 4.021 | 2,654,300 | +0.02(+0.49%) |
Mar 09, 2006 | 4.043 | 4.056 | 3.991 | 4.002 | 3,795,783 | -0.05(-1.19%) |
Mar 08, 2006 | 4.068 | 4.088 | 4.032 | 4.050 | 4,333,929 | -0.02(-0.45%) |
Mar 07, 2006 | 4.068 | 4.089 | 4.058 | 4.068 | 4,414,460 | +0.00(+0.07%) |
Mar 06, 2006 | 4.092 | 4.097 | 4.054 | 4.065 | 3,073,568 | -0.04(-0.97%) |
Mar 03, 2006 | 4.033 | 4.147 | 4.033 | 4.105 | 6,845,065 | +0.04(+1.11%) |
Mar 02, 2006 | 4.140 | 4.140 | 4.000 | 4.060 | 11,230,125 | -0.13(-3.08%) |
Mar 01, 2006 | 4.190 | 4.191 | 4.150 | 4.189 | 5,520,152 | -0.01(-0.33%) |
Feb 28, 2006 | 4.210 | 4.224 | 4.174 | 4.203 | 4,323,703 | -0.01(-0.18%) |
Feb 27, 2006 | 4.206 | 4.239 | 4.203 | 4.210 | 3,765,105 | -0.02(-0.38%) |
Feb 24, 2006 | 4.195 | 4.238 | 4.177 | 4.226 | 3,616,188 | -0.02(-0.38%) |
Feb 23, 2006 | 4.264 | 4.285 | 4.239 | 4.242 | 3,759,353 | -0.01(-0.22%) |
Feb 22, 2006 | 4.186 | 4.259 | 4.184 | 4.252 | 4,312,199 | +0.08(+2.03%) |
Feb 21, 2006 | 4.131 | 4.189 | 4.131 | 4.167 | 4,414,460 | +0.04(+0.89%) |
Feb 17, 2006 | 4.146 | 4.165 | 4.099 | 4.131 | 4,575,520 | +0.01(+0.23%) |
Feb 16, 2006 | 4.123 | 4.136 | 4.081 | 4.121 | 4,252,121 | -0.00(-0.02%) |
Feb 15, 2006 | 4.107 | 4.176 | 4.069 | 4.122 | 7,688,714 | +0.04(+0.86%) |
Feb 14, 2006 | 3.990 | 4.117 | 3.980 | 4.087 | 4,449,612 | +0.10(+2.43%) |
Feb 13, 2006 | 4.025 | 4.042 | 3.980 | 3.990 | 5,077,875 | -0.05(-1.19%) |
Feb 10, 2006 | 4.039 | 4.058 | 4.019 | 4.038 | 3,414,863 | +0.01(+0.20%) |
Feb 09, 2006 | 4.092 | 4.102 | 4.029 | 4.030 | 5,706,138 | -0.06(-1.51%) |
Feb 08, 2006 | 4.031 | 4.117 | 4.029 | 4.092 | 8,354,686 | +0.04(+1.06%) |
Feb 07, 2006 | 3.990 | 4.068 | 3.951 | 4.048 | 10,235,641 | +0.01(+0.25%) |
Feb 06, 2006 | 4.059 | 4.094 | 4.038 | 4.038 | 5,600,043 | -0.06(-1.36%) |
Feb 03, 2006 | 4.065 | 4.116 | 4.050 | 4.094 | 6,154,806 | -0.01(-0.32%) |
Feb 02, 2006 | 4.084 | 4.114 | 4.037 | 4.107 | 7,257,942 | +0.02(+0.57%) |