Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.340 | 4.433 | 4.296 | 4.312 | 416,884 | -0.05(-1.26%) |
Apr 27, 2006 | 4.345 | 4.422 | 4.252 | 4.367 | 219,446 | -0.02(-0.38%) |
Apr 26, 2006 | 4.279 | 4.384 | 4.252 | 4.384 | 273,745 | +0.11(+2.57%) |
Apr 25, 2006 | 4.268 | 4.307 | 4.213 | 4.274 | 560,518 | +0.03(+0.65%) |
Apr 24, 2006 | 4.274 | 4.318 | 4.241 | 4.246 | 651,162 | -0.02(-0.39%) |
Apr 21, 2006 | 4.268 | 4.318 | 4.197 | 4.263 | 915,270 | -0.01(-0.13%) |
Apr 20, 2006 | 4.290 | 4.323 | 4.246 | 4.268 | 420,363 | +0.00(+0.00%) |
Apr 19, 2006 | 4.257 | 4.347 | 4.252 | 4.268 | 335,948 | -0.01(-0.13%) |
Apr 18, 2006 | 4.279 | 4.318 | 4.241 | 4.274 | 1,117,461 | +0.02(+0.52%) |
Apr 17, 2006 | 4.274 | 4.274 | 4.235 | 4.252 | 618,512 | -0.01(-0.13%) |
Apr 13, 2006 | 4.257 | 4.323 | 4.246 | 4.257 | 181,479 | +0.00(+0.00%) |
Apr 12, 2006 | 4.263 | 4.345 | 4.197 | 4.257 | 295,372 | -0.01(-0.13%) |
Apr 11, 2006 | 4.285 | 4.356 | 4.235 | 4.263 | 377,579 | +0.01(+0.13%) |
Apr 10, 2006 | 4.230 | 4.329 | 4.186 | 4.257 | 610,380 | +0.03(+0.65%) |
Apr 07, 2006 | 4.296 | 4.351 | 4.180 | 4.230 | 479,957 | -0.08(-1.79%) |
Apr 06, 2006 | 4.252 | 4.318 | 4.246 | 4.307 | 747,736 | +0.03(+0.77%) |
Apr 05, 2006 | 4.285 | 4.340 | 4.230 | 4.274 | 454,879 | +0.01(+0.26%) |
Apr 04, 2006 | 4.285 | 4.345 | 4.246 | 4.263 | 783,797 | -0.03(-0.64%) |
Apr 03, 2006 | 4.499 | 4.499 | 4.235 | 4.290 | 841,578 | -0.19(-4.17%) |
Mar 31, 2006 | 4.367 | 4.510 | 4.362 | 4.477 | 726,560 | +0.09(+2.13%) |
Mar 30, 2006 | 4.301 | 4.405 | 4.257 | 4.384 | 647,119 | +0.11(+2.57%) |
Mar 29, 2006 | 4.268 | 4.312 | 4.158 | 4.274 | 1,317,382 | -0.01(-0.26%) |
Mar 28, 2006 | 4.208 | 4.334 | 4.177 | 4.285 | 772,132 | +0.08(+1.96%) |
Mar 27, 2006 | 4.208 | 4.224 | 4.164 | 4.202 | 643,651 | +0.02(+0.53%) |
Mar 24, 2006 | 4.191 | 4.213 | 4.142 | 4.180 | 378,553 | +0.00(+0.00%) |
Mar 23, 2006 | 4.186 | 4.191 | 4.103 | 4.180 | 777,516 | +0.00(+0.00%) |
Mar 22, 2006 | 4.092 | 4.186 | 4.032 | 4.180 | 523,199 | +0.08(+1.87%) |
Mar 21, 2006 | 4.076 | 4.136 | 4.059 | 4.103 | 660,840 | +0.01(+0.13%) |
Mar 20, 2006 | 4.092 | 4.103 | 4.032 | 4.098 | 649,477 | +0.02(+0.54%) |
Mar 17, 2006 | 4.098 | 4.103 | 4.030 | 4.076 | 2,125,803 | +0.00(+0.00%) |
Mar 16, 2006 | 4.081 | 4.109 | 4.037 | 4.076 | 647,696 | -0.01(-0.27%) |
Mar 15, 2006 | 4.191 | 4.191 | 4.059 | 4.087 | 1,353,249 | -0.08(-1.98%) |
Mar 14, 2006 | 4.114 | 4.175 | 4.092 | 4.169 | 303,841 | +0.05(+1.34%) |
Mar 13, 2006 | 4.186 | 4.197 | 4.103 | 4.114 | 731,696 | -0.06(-1.45%) |
Mar 10, 2006 | 4.147 | 4.180 | 4.131 | 4.175 | 937,751 | +0.01(+0.13%) |
Mar 09, 2006 | 4.065 | 4.186 | 4.065 | 4.169 | 988,245 | +0.13(+3.12%) |
Mar 08, 2006 | 4.070 | 4.070 | 4.015 | 4.043 | 296,017 | -0.01(-0.27%) |
Mar 07, 2006 | 4.136 | 4.142 | 4.021 | 4.054 | 1,282,981 | -0.04(-0.94%) |
Mar 06, 2006 | 4.059 | 4.191 | 4.021 | 4.092 | 1,944,957 | +0.05(+1.36%) |
Mar 03, 2006 | 4.059 | 4.092 | 4.010 | 4.037 | 673,359 | -0.02(-0.41%) |
Mar 02, 2006 | 4.081 | 4.092 | 4.015 | 4.054 | 528,214 | -0.02(-0.40%) |
Mar 01, 2006 | 3.983 | 4.120 | 3.977 | 4.070 | 834,220 | +0.12(+3.06%) |
Feb 28, 2006 | 4.235 | 4.224 | 3.944 | 3.950 | 2,374,308 | -0.29(-6.74%) |
Feb 27, 2006 | 4.279 | 4.301 | 4.224 | 4.235 | 388,434 | -0.04(-1.03%) |
Feb 24, 2006 | 4.312 | 4.356 | 4.246 | 4.279 | 679,543 | -0.05(-1.27%) |
Feb 23, 2006 | 4.378 | 4.515 | 4.329 | 4.334 | 1,380,576 | +0.08(+1.94%) |
Feb 22, 2006 | 4.224 | 4.257 | 4.164 | 4.252 | 708,325 | +0.05(+1.31%) |
Feb 21, 2006 | 4.180 | 4.279 | 4.147 | 4.197 | 542,545 | +0.00(+0.00%) |
Feb 17, 2006 | 4.340 | 4.340 | 4.191 | 4.197 | 718,290 | -0.12(-2.80%) |
Feb 16, 2006 | 4.175 | 4.329 | 4.169 | 4.318 | 862,168 | +0.14(+3.42%) |
Feb 15, 2006 | 4.219 | 4.219 | 4.142 | 4.175 | 369,010 | -0.02(-0.52%) |
Feb 14, 2006 | 4.131 | 4.235 | 4.098 | 4.197 | 717,030 | +0.09(+2.28%) |
Feb 13, 2006 | 4.197 | 4.279 | 4.087 | 4.103 | 598,502 | -0.08(-1.97%) |
Feb 10, 2006 | 4.323 | 4.340 | 4.147 | 4.186 | 642,752 | -0.13(-2.93%) |
Feb 09, 2006 | 4.257 | 4.422 | 4.252 | 4.312 | 712,100 | +0.05(+1.16%) |
Feb 08, 2006 | 4.405 | 4.493 | 4.257 | 4.263 | 945,605 | -0.09(-2.14%) |
Feb 07, 2006 | 4.460 | 4.477 | 4.340 | 4.356 | 331,758 | -0.12(-2.58%) |
Feb 06, 2006 | 4.499 | 4.499 | 4.378 | 4.471 | 814,153 | -0.01(-0.12%) |
Feb 03, 2006 | 4.427 | 4.482 | 4.394 | 4.477 | 738,723 | +0.05(+1.12%) |
Feb 02, 2006 | 4.565 | 4.570 | 4.405 | 4.427 | 503,155 | -0.13(-2.77%) |