Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.144 | 4.206 | 4.105 | 4.128 | 119,263 | -0.02(-0.56%) |
Apr 27, 2006 | 4.253 | 4.253 | 4.144 | 4.152 | 99,067 | -0.12(-2.74%) |
Apr 26, 2006 | 4.261 | 4.331 | 4.214 | 4.269 | 73,555 | +0.01(+0.18%) |
Apr 25, 2006 | 4.276 | 4.331 | 4.214 | 4.261 | 80,672 | -0.02(-0.55%) |
Apr 24, 2006 | 4.276 | 4.362 | 4.206 | 4.284 | 123,032 | +0.02(+0.55%) |
Apr 21, 2006 | 4.284 | 4.284 | 4.206 | 4.261 | 87,858 | +0.02(+0.37%) |
Apr 20, 2006 | 4.206 | 4.253 | 4.206 | 4.245 | 64,949 | +0.04(+0.93%) |
Apr 19, 2006 | 4.237 | 4.292 | 4.206 | 4.206 | 107,153 | -0.02(-0.55%) |
Apr 18, 2006 | 4.214 | 4.237 | 4.183 | 4.230 | 73,940 | +0.05(+1.12%) |
Apr 17, 2006 | 4.214 | 4.237 | 4.183 | 4.183 | 64,248 | -0.05(-1.10%) |
Apr 13, 2006 | 4.183 | 4.237 | 4.183 | 4.230 | 64,665 | +0.03(+0.74%) |
Apr 12, 2006 | 4.191 | 4.237 | 4.183 | 4.199 | 46,523 | +0.01(+0.19%) |
Apr 11, 2006 | 4.378 | 4.440 | 4.183 | 4.191 | 123,316 | -0.16(-3.58%) |
Apr 10, 2006 | 4.253 | 4.471 | 4.253 | 4.347 | 128,113 | +0.08(+1.82%) |
Apr 07, 2006 | 4.308 | 4.448 | 4.206 | 4.269 | 82,592 | -0.01(-0.18%) |
Apr 06, 2006 | 4.245 | 4.308 | 4.245 | 4.276 | 106,953 | +0.05(+1.11%) |
Apr 05, 2006 | 4.300 | 4.308 | 4.183 | 4.230 | 83,772 | +0.02(+0.37%) |
Apr 04, 2006 | 4.183 | 4.222 | 4.175 | 4.214 | 88,102 | -0.01(-0.18%) |
Apr 03, 2006 | 4.331 | 4.378 | 4.222 | 4.222 | 288,776 | -0.12(-2.69%) |
Mar 31, 2006 | 4.362 | 4.424 | 4.253 | 4.339 | 73,603 | +0.01(+0.18%) |
Mar 30, 2006 | 4.572 | 4.572 | 4.214 | 4.331 | 170,681 | -0.23(-4.96%) |
Mar 29, 2006 | 4.526 | 4.557 | 4.510 | 4.557 | 111,818 | +0.03(+0.69%) |
Mar 28, 2006 | 4.549 | 4.580 | 4.526 | 4.526 | 81,882 | -0.05(-1.02%) |
Mar 27, 2006 | 4.650 | 4.650 | 4.565 | 4.572 | 62,421 | -0.06(-1.34%) |
Mar 24, 2006 | 4.713 | 4.713 | 4.611 | 4.635 | 49,701 | -0.08(-1.65%) |
Mar 23, 2006 | 4.650 | 4.713 | 4.627 | 4.713 | 138,777 | +0.07(+1.51%) |
Mar 22, 2006 | 4.580 | 4.666 | 4.541 | 4.643 | 367,033 | +0.09(+1.88%) |
Mar 21, 2006 | 4.627 | 4.658 | 4.557 | 4.557 | 68,808 | -0.08(-1.68%) |
Mar 20, 2006 | 4.791 | 4.837 | 4.596 | 4.635 | 82,626 | -0.17(-3.57%) |
Mar 17, 2006 | 4.767 | 4.806 | 4.674 | 4.806 | 255,476 | +0.07(+1.48%) |
Mar 16, 2006 | 4.635 | 4.767 | 4.565 | 4.736 | 100,525 | +0.14(+3.05%) |
Mar 15, 2006 | 4.705 | 4.736 | 4.565 | 4.596 | 679,045 | -0.08(-1.67%) |
Mar 14, 2006 | 4.572 | 4.962 | 4.572 | 4.674 | 859,268 | +0.11(+2.39%) |
Mar 13, 2006 | 4.565 | 4.611 | 4.541 | 4.565 | 425,362 | +0.02(+0.34%) |
Mar 10, 2006 | 4.557 | 4.565 | 4.533 | 4.549 | 73,694 | +0.01(+0.17%) |
Mar 09, 2006 | 4.572 | 4.588 | 4.502 | 4.541 | 160,198 | -0.02(-0.51%) |
Mar 08, 2006 | 4.658 | 4.697 | 4.565 | 4.565 | 295,871 | -0.13(-2.82%) |
Mar 07, 2006 | 4.604 | 4.705 | 4.580 | 4.697 | 126,108 | +0.08(+1.69%) |
Mar 06, 2006 | 4.604 | 4.689 | 4.572 | 4.619 | 88,961 | -0.02(-0.34%) |
Mar 03, 2006 | 4.635 | 4.767 | 4.596 | 4.635 | 171,107 | -0.02(-0.50%) |
Mar 02, 2006 | 4.806 | 4.806 | 4.624 | 4.658 | 160,013 | -0.12(-2.61%) |
Mar 01, 2006 | 4.674 | 4.791 | 4.611 | 4.783 | 178,813 | +0.11(+2.33%) |
Feb 28, 2006 | 4.689 | 4.713 | 4.572 | 4.674 | 251,372 | -0.02(-0.33%) |
Feb 27, 2006 | 4.674 | 4.752 | 4.627 | 4.689 | 171,860 | +0.04(+0.84%) |
Feb 24, 2006 | 4.604 | 4.650 | 4.572 | 4.650 | 83,095 | +0.04(+0.84%) |
Feb 23, 2006 | 4.728 | 4.728 | 4.565 | 4.611 | 243,451 | -0.13(-2.79%) |
Feb 22, 2006 | 4.713 | 4.767 | 4.681 | 4.744 | 113,825 | +0.08(+1.67%) |
Feb 21, 2006 | 4.487 | 4.697 | 4.471 | 4.666 | 210,541 | +0.22(+4.90%) |
Feb 17, 2006 | 4.580 | 4.580 | 4.424 | 4.448 | 103,365 | -0.09(-2.06%) |
Feb 16, 2006 | 4.572 | 4.588 | 4.347 | 4.541 | 141,858 | +0.02(+0.52%) |
Feb 15, 2006 | 4.487 | 4.541 | 4.424 | 4.518 | 65,998 | +0.06(+1.40%) |
Feb 14, 2006 | 4.487 | 4.487 | 4.385 | 4.456 | 111,370 | +0.01(+0.18%) |
Feb 13, 2006 | 4.456 | 4.502 | 4.401 | 4.448 | 129,879 | -0.02(-0.52%) |
Feb 10, 2006 | 4.565 | 4.565 | 4.456 | 4.471 | 140,186 | -0.10(-2.21%) |
Feb 09, 2006 | 4.588 | 4.619 | 4.424 | 4.572 | 363,525 | -0.02(-0.34%) |
Feb 08, 2006 | 4.432 | 4.643 | 4.347 | 4.588 | 129,713 | +0.16(+3.51%) |
Feb 07, 2006 | 4.440 | 4.471 | 4.261 | 4.432 | 146,916 | -0.01(-0.18%) |
Feb 06, 2006 | 4.113 | 4.448 | 4.058 | 4.440 | 1,051,706 | +0.36(+8.78%) |
Feb 03, 2006 | 4.051 | 4.105 | 4.012 | 4.082 | 171,489 | +0.01(+0.19%) |
Feb 02, 2006 | 3.980 | 4.144 | 3.980 | 4.074 | 163,823 | +0.07(+1.75%) |