Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.462 | 4.462 | 4.408 | 4.421 | 1,103,884 | -0.03(-0.76%) |
Apr 27, 2006 | 4.431 | 4.471 | 4.404 | 4.454 | 1,066,976 | +0.02(+0.40%) |
Apr 26, 2006 | 4.449 | 4.483 | 4.435 | 4.437 | 1,102,206 | -0.01(-0.24%) |
Apr 25, 2006 | 4.394 | 4.460 | 4.394 | 4.447 | 1,991,912 | +0.03(+0.73%) |
Apr 24, 2006 | 4.387 | 4.429 | 4.376 | 4.415 | 1,167,074 | +0.03(+0.65%) |
Apr 21, 2006 | 4.388 | 4.415 | 4.378 | 4.387 | 1,193,917 | +0.02(+0.53%) |
Apr 20, 2006 | 4.390 | 4.415 | 4.349 | 4.363 | 1,357,766 | -0.04(-0.93%) |
Apr 19, 2006 | 4.408 | 4.460 | 4.394 | 4.404 | 3,051,059 | -0.01(-0.12%) |
Apr 18, 2006 | 4.429 | 4.431 | 4.394 | 4.410 | 1,431,022 | -0.00(-0.08%) |
Apr 17, 2006 | 4.426 | 4.447 | 4.397 | 4.413 | 1,313,588 | +0.01(+0.33%) |
Apr 13, 2006 | 4.369 | 4.406 | 4.345 | 4.399 | 955,133 | +0.03(+0.70%) |
Apr 12, 2006 | 4.395 | 4.404 | 4.349 | 4.369 | 1,852,668 | -0.04(-0.89%) |
Apr 11, 2006 | 4.383 | 4.424 | 4.354 | 4.408 | 1,412,009 | +0.02(+0.41%) |
Apr 10, 2006 | 4.358 | 4.390 | 4.336 | 4.390 | 1,204,542 | +0.04(+0.99%) |
Apr 07, 2006 | 4.399 | 4.399 | 4.335 | 4.347 | 1,281,154 | -0.07(-1.54%) |
Apr 06, 2006 | 4.376 | 4.424 | 4.376 | 4.415 | 1,151,976 | +0.03(+0.78%) |
Apr 05, 2006 | 4.270 | 4.383 | 4.270 | 4.381 | 1,505,398 | +0.09(+2.13%) |
Apr 04, 2006 | 4.252 | 4.315 | 4.249 | 4.290 | 2,060,695 | +0.02(+0.46%) |
Apr 03, 2006 | 4.285 | 4.294 | 4.227 | 4.270 | 1,620,595 | -0.03(-0.75%) |
Mar 31, 2006 | 4.320 | 4.335 | 4.295 | 4.302 | 1,042,929 | -0.06(-1.43%) |
Mar 30, 2006 | 4.353 | 4.392 | 4.326 | 4.365 | 1,121,778 | +0.02(+0.37%) |
Mar 29, 2006 | 4.306 | 4.349 | 4.304 | 4.349 | 810,857 | +0.04(+1.00%) |
Mar 28, 2006 | 4.306 | 4.326 | 4.294 | 4.306 | 1,174,344 | -0.02(-0.50%) |
Mar 27, 2006 | 4.354 | 4.354 | 4.306 | 4.328 | 1,451,713 | -0.04(-0.90%) |
Mar 24, 2006 | 4.349 | 4.381 | 4.320 | 4.367 | 1,138,555 | +0.01(+0.29%) |
Mar 23, 2006 | 4.410 | 4.412 | 4.351 | 4.354 | 1,688,819 | -0.06(-1.38%) |
Mar 22, 2006 | 4.417 | 4.421 | 4.394 | 4.415 | 919,903 | -0.01(-0.28%) |
Mar 21, 2006 | 4.399 | 4.431 | 4.383 | 4.428 | 1,098,851 | -0.00(-0.04%) |
Mar 20, 2006 | 4.394 | 4.429 | 4.387 | 4.429 | 1,124,574 | +0.01(+0.12%) |
Mar 17, 2006 | 4.428 | 4.446 | 4.415 | 4.424 | 1,849,872 | -0.03(-0.56%) |
Mar 16, 2006 | 4.363 | 4.467 | 4.358 | 4.449 | 1,390,759 | +0.07(+1.63%) |
Mar 15, 2006 | 4.372 | 4.385 | 4.360 | 4.378 | 780,659 | +0.00(+0.04%) |
Mar 14, 2006 | 4.379 | 4.383 | 4.351 | 4.376 | 1,040,693 | -0.03(-0.57%) |
Mar 13, 2006 | 4.392 | 4.417 | 4.349 | 4.401 | 2,924,677 | -0.05(-1.09%) |
Mar 10, 2006 | 4.442 | 4.449 | 4.410 | 4.449 | 1,026,153 | +0.01(+0.20%) |
Mar 09, 2006 | 4.444 | 4.465 | 4.429 | 4.440 | 1,371,746 | +0.00(+0.00%) |
Mar 08, 2006 | 4.372 | 4.440 | 4.356 | 4.440 | 1,848,194 | +0.07(+1.60%) |
Mar 07, 2006 | 4.340 | 4.462 | 4.340 | 4.370 | 2,999,052 | +0.05(+1.08%) |
Mar 06, 2006 | 4.342 | 4.342 | 4.299 | 4.324 | 1,432,141 | -0.02(-0.41%) |
Mar 03, 2006 | 4.319 | 4.351 | 4.295 | 4.342 | 941,153 | +0.03(+0.58%) |
Mar 02, 2006 | 4.294 | 4.336 | 4.283 | 4.317 | 970,232 | +0.02(+0.37%) |
Mar 01, 2006 | 4.313 | 4.333 | 4.274 | 4.301 | 1,201,746 | -0.04(-0.87%) |
Feb 28, 2006 | 4.283 | 4.344 | 4.261 | 4.338 | 1,961,155 | +0.06(+1.29%) |
Feb 27, 2006 | 4.192 | 4.297 | 4.192 | 4.283 | 1,250,397 | +0.09(+2.26%) |
Feb 24, 2006 | 4.197 | 4.202 | 4.177 | 4.188 | 877,403 | -0.01(-0.13%) |
Feb 23, 2006 | 4.176 | 4.220 | 4.174 | 4.193 | 1,159,245 | -0.01(-0.13%) |
Feb 22, 2006 | 4.181 | 4.202 | 4.140 | 4.199 | 2,206,090 | +0.02(+0.43%) |
Feb 21, 2006 | 4.206 | 4.222 | 4.168 | 4.181 | 1,353,292 | -0.04(-1.06%) |
Feb 17, 2006 | 4.195 | 4.226 | 4.195 | 4.226 | 638,619 | +0.03(+0.68%) |
Feb 16, 2006 | 4.199 | 4.201 | 4.165 | 4.197 | 1,511,549 | +0.00(+0.00%) |
Feb 15, 2006 | 4.220 | 4.235 | 4.184 | 4.197 | 1,631,779 | -0.02(-0.51%) |
Feb 14, 2006 | 4.217 | 4.247 | 4.204 | 4.218 | 1,203,982 | +0.00(+0.04%) |
Feb 13, 2006 | 4.243 | 4.243 | 4.206 | 4.217 | 815,889 | -0.03(-0.67%) |
Feb 10, 2006 | 4.254 | 4.274 | 4.235 | 4.245 | 953,456 | -0.01(-0.25%) |
Feb 09, 2006 | 4.281 | 4.283 | 4.254 | 4.256 | 1,128,489 | -0.01(-0.21%) |
Feb 08, 2006 | 4.270 | 4.272 | 4.229 | 4.265 | 980,857 | +0.01(+0.34%) |
Feb 07, 2006 | 4.227 | 4.290 | 4.227 | 4.251 | 1,278,917 | +0.00(+0.00%) |
Feb 06, 2006 | 4.229 | 4.260 | 4.226 | 4.251 | 1,503,720 | -0.00(-0.04%) |
Feb 03, 2006 | 4.263 | 4.277 | 4.238 | 4.252 | 1,327,009 | -0.01(-0.13%) |
Feb 02, 2006 | 4.360 | 4.360 | 4.256 | 4.258 | 1,834,773 | -0.14(-3.25%) |