Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.140 | 4.160 | 4.130 | 4.160 | 92,800 | +0.01(+0.24%) |
Apr 27, 2006 | 4.170 | 4.170 | 4.140 | 4.150 | 54,400 | -0.01(-0.24%) |
Apr 26, 2006 | 4.160 | 4.180 | 4.150 | 4.160 | 80,000 | -0.01(-0.24%) |
Apr 25, 2006 | 4.180 | 4.200 | 4.160 | 4.170 | 133,900 | -0.02(-0.48%) |
Apr 24, 2006 | 4.170 | 4.200 | 4.170 | 4.190 | 144,400 | +0.02(+0.48%) |
Apr 21, 2006 | 4.150 | 4.180 | 4.130 | 4.170 | 142,400 | +0.01(+0.24%) |
Apr 20, 2006 | 4.130 | 4.160 | 4.110 | 4.160 | 149,800 | +0.05(+1.22%) |
Apr 19, 2006 | 4.120 | 4.150 | 4.080 | 4.110 | 161,700 | +0.00(+0.00%) |
Apr 18, 2006 | 4.070 | 4.120 | 4.060 | 4.110 | 269,800 | +0.03(+0.74%) |
Apr 17, 2006 | 4.090 | 4.100 | 4.060 | 4.080 | 243,400 | -0.01(-0.24%) |
Apr 13, 2006 | 4.110 | 4.120 | 4.060 | 4.090 | 143,500 | -0.02(-0.49%) |
Apr 12, 2006 | 4.190 | 4.200 | 4.090 | 4.110 | 190,800 | -0.04(-0.96%) |
Apr 11, 2006 | 4.180 | 4.190 | 4.080 | 4.150 | 262,500 | +0.01(+0.24%) |
Apr 10, 2006 | 4.270 | 4.330 | 4.040 | 4.140 | 491,500 | -0.14(-3.27%) |
Apr 07, 2006 | 4.310 | 4.320 | 4.280 | 4.280 | 153,700 | -0.03(-0.70%) |
Apr 06, 2006 | 4.330 | 4.340 | 4.300 | 4.310 | 92,900 | -0.02(-0.46%) |
Apr 05, 2006 | 4.330 | 4.359 | 4.300 | 4.330 | 91,900 | +0.00(+0.00%) |
Apr 04, 2006 | 4.320 | 4.350 | 4.300 | 4.330 | 130,100 | +0.00(+0.00%) |
Apr 03, 2006 | 4.300 | 4.340 | 4.291 | 4.330 | 202,900 | -0.00(-0.00%) |
Mar 31, 2006 | 4.330 | 4.360 | 4.330 | 4.330 | 75,300 | +0.00(+0.00%) |
Mar 30, 2006 | 4.350 | 4.370 | 4.330 | 4.330 | 78,400 | -0.02(-0.48%) |
Mar 29, 2006 | 4.330 | 4.370 | 4.330 | 4.351 | 103,000 | +0.01(+0.25%) |
Mar 28, 2006 | 4.350 | 4.370 | 4.330 | 4.340 | 116,900 | -0.03(-0.68%) |
Mar 27, 2006 | 4.350 | 4.380 | 4.330 | 4.370 | 200,100 | -0.00(-0.00%) |
Mar 24, 2006 | 4.350 | 4.390 | 4.350 | 4.370 | 128,700 | +0.00(+0.00%) |
Mar 23, 2006 | 4.360 | 4.380 | 4.340 | 4.370 | 190,200 | +0.01(+0.23%) |
Mar 22, 2006 | 4.340 | 4.370 | 4.340 | 4.360 | 126,500 | +0.00(+0.00%) |
Mar 21, 2006 | 4.370 | 4.370 | 4.330 | 4.360 | 121,300 | +0.02(+0.46%) |
Mar 20, 2006 | 4.330 | 4.370 | 4.322 | 4.340 | 194,900 | +0.03(+0.70%) |
Mar 17, 2006 | 4.310 | 4.330 | 4.280 | 4.310 | 176,800 | -0.01(-0.23%) |
Mar 16, 2006 | 4.300 | 4.360 | 4.300 | 4.320 | 163,500 | +0.01(+0.23%) |
Mar 15, 2006 | 4.310 | 4.350 | 4.300 | 4.310 | 184,800 | -0.01(-0.23%) |
Mar 14, 2006 | 4.360 | 4.370 | 4.290 | 4.320 | 650,200 | -0.05(-1.14%) |
Mar 13, 2006 | 4.440 | 4.440 | 4.360 | 4.370 | 99,300 | -0.08(-1.80%) |
Mar 10, 2006 | 4.470 | 4.500 | 4.420 | 4.450 | 90,500 | -0.01(-0.22%) |
Mar 09, 2006 | 4.410 | 4.470 | 4.410 | 4.460 | 186,300 | +0.04(+0.90%) |
Mar 08, 2006 | 4.410 | 4.480 | 4.400 | 4.420 | 164,800 | -0.07(-1.56%) |
Mar 07, 2006 | 4.420 | 4.490 | 4.410 | 4.490 | 123,100 | +0.05(+1.13%) |
Mar 06, 2006 | 4.580 | 4.600 | 4.410 | 4.440 | 325,300 | -0.14(-3.06%) |
Mar 03, 2006 | 4.650 | 4.660 | 4.580 | 4.580 | 230,000 | -0.05(-1.08%) |
Mar 02, 2006 | 4.650 | 4.670 | 4.630 | 4.630 | 151,900 | -0.02(-0.43%) |
Mar 01, 2006 | 4.670 | 4.670 | 4.640 | 4.650 | 192,600 | -0.02(-0.43%) |
Feb 28, 2006 | 4.640 | 4.670 | 4.620 | 4.670 | 219,100 | +0.03(+0.65%) |
Feb 27, 2006 | 4.650 | 4.660 | 4.630 | 4.640 | 134,000 | +0.01(+0.22%) |
Feb 24, 2006 | 4.640 | 4.660 | 4.630 | 4.630 | 68,500 | -0.01(-0.22%) |
Feb 23, 2006 | 4.660 | 4.670 | 4.640 | 4.640 | 73,900 | -0.02(-0.43%) |
Feb 22, 2006 | 4.680 | 4.680 | 4.640 | 4.660 | 149,100 | -0.02(-0.43%) |
Feb 21, 2006 | 4.650 | 4.680 | 4.640 | 4.680 | 240,300 | +0.03(+0.65%) |
Feb 17, 2006 | 4.670 | 4.670 | 4.640 | 4.650 | 77,400 | +0.01(+0.22%) |
Feb 16, 2006 | 4.640 | 4.670 | 4.620 | 4.640 | 119,800 | +0.00(+0.00%) |
Feb 15, 2006 | 4.680 | 4.680 | 4.620 | 4.640 | 131,200 | -0.01(-0.22%) |
Feb 14, 2006 | 4.630 | 4.670 | 4.610 | 4.650 | 99,800 | -0.01(-0.21%) |
Feb 13, 2006 | 4.620 | 4.660 | 4.620 | 4.660 | 100,100 | -0.04(-0.85%) |
Feb 10, 2006 | 4.680 | 4.730 | 4.670 | 4.700 | 102,200 | +0.01(+0.21%) |
Feb 09, 2006 | 4.700 | 4.710 | 4.670 | 4.690 | 99,400 | -0.01(-0.21%) |
Feb 08, 2006 | 4.670 | 4.710 | 4.660 | 4.700 | 87,300 | +0.01(+0.23%) |
Feb 07, 2006 | 4.690 | 4.690 | 4.660 | 4.689 | 75,800 | +0.01(+0.19%) |
Feb 06, 2006 | 4.680 | 4.720 | 4.660 | 4.680 | 131,500 | +0.00(+0.00%) |
Feb 03, 2006 | 4.720 | 4.730 | 4.660 | 4.680 | 127,200 | -0.04(-0.85%) |
Feb 02, 2006 | 4.710 | 4.730 | 4.710 | 4.720 | 54,100 | +0.00(+0.00%) |