Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.450 | 3.500 | 3.400 | 3.490 | 81,100 | +0.04(+1.16%) |
Apr 27, 2006 | 3.450 | 3.520 | 3.450 | 3.450 | 102,407 | -0.02(-0.58%) |
Apr 26, 2006 | 3.490 | 3.520 | 3.420 | 3.470 | 74,186 | -0.02(-0.57%) |
Apr 25, 2006 | 3.500 | 3.530 | 3.450 | 3.490 | 87,137 | -0.09(-2.51%) |
Apr 24, 2006 | 3.550 | 3.670 | 3.450 | 3.580 | 88,880 | +0.01(+0.28%) |
Apr 21, 2006 | 3.700 | 3.710 | 3.440 | 3.570 | 213,999 | -0.13(-3.51%) |
Apr 20, 2006 | 3.635 | 3.810 | 3.600 | 3.700 | 88,433 | +0.01(+0.27%) |
Apr 19, 2006 | 3.640 | 3.750 | 3.500 | 3.690 | 72,622 | +0.07(+1.88%) |
Apr 18, 2006 | 3.520 | 3.640 | 3.450 | 3.622 | 189,177 | +0.10(+2.90%) |
Apr 17, 2006 | 3.490 | 3.530 | 3.400 | 3.520 | 76,120 | +0.05(+1.44%) |
Apr 13, 2006 | 3.420 | 3.510 | 3.420 | 3.470 | 66,633 | +0.05(+1.46%) |
Apr 12, 2006 | 3.440 | 3.570 | 3.350 | 3.420 | 88,851 | -0.02(-0.58%) |
Apr 11, 2006 | 3.480 | 3.570 | 3.350 | 3.440 | 99,708 | -0.03(-0.86%) |
Apr 10, 2006 | 3.680 | 3.690 | 3.460 | 3.470 | 144,627 | -0.23(-6.22%) |
Apr 07, 2006 | 3.730 | 3.730 | 3.650 | 3.700 | 65,935 | -0.03(-0.80%) |
Apr 06, 2006 | 3.710 | 3.821 | 3.700 | 3.730 | 64,780 | +0.00(+0.00%) |
Apr 05, 2006 | 3.840 | 3.870 | 3.670 | 3.730 | 127,700 | -0.09(-2.36%) |
Apr 04, 2006 | 3.580 | 3.840 | 3.520 | 3.820 | 236,435 | +0.24(+6.70%) |
Apr 03, 2006 | 3.750 | 3.790 | 3.520 | 3.580 | 177,061 | -0.12(-3.24%) |
Mar 31, 2006 | 3.580 | 3.820 | 3.580 | 3.700 | 151,657 | +0.10(+2.78%) |
Mar 30, 2006 | 3.650 | 3.850 | 3.450 | 3.600 | 218,449 | -0.13(-3.49%) |
Mar 29, 2006 | 3.710 | 3.900 | 3.670 | 3.730 | 117,334 | +0.02(+0.54%) |
Mar 28, 2006 | 3.890 | 3.930 | 3.670 | 3.710 | 182,878 | -0.20(-5.12%) |
Mar 27, 2006 | 3.900 | 3.990 | 3.840 | 3.910 | 72,029 | +0.02(+0.51%) |
Mar 24, 2006 | 3.800 | 3.940 | 3.670 | 3.890 | 114,939 | +0.12(+3.18%) |
Mar 23, 2006 | 3.900 | 3.930 | 3.540 | 3.770 | 220,100 | -0.17(-4.31%) |
Mar 22, 2006 | 3.460 | 3.980 | 3.260 | 3.940 | 487,300 | +0.51(+14.87%) |
Mar 21, 2006 | 3.510 | 3.510 | 3.310 | 3.430 | 199,108 | -0.11(-3.11%) |
Mar 20, 2006 | 3.580 | 3.630 | 3.520 | 3.540 | 136,348 | -0.08(-2.21%) |
Mar 17, 2006 | 3.610 | 3.740 | 3.550 | 3.620 | 138,625 | -0.03(-0.82%) |
Mar 16, 2006 | 3.770 | 3.850 | 3.590 | 3.650 | 195,536 | -0.09(-2.41%) |
Mar 15, 2006 | 3.730 | 3.870 | 3.640 | 3.740 | 144,345 | +0.11(+3.03%) |
Mar 14, 2006 | 3.740 | 3.750 | 3.580 | 3.630 | 305,052 | -0.15(-3.97%) |
Mar 13, 2006 | 3.980 | 4.058 | 3.700 | 3.780 | 247,959 | -0.18(-4.55%) |
Mar 10, 2006 | 3.970 | 4.020 | 3.950 | 3.960 | 60,870 | -0.01(-0.25%) |
Mar 09, 2006 | 4.060 | 4.250 | 3.940 | 3.970 | 236,724 | -0.03(-0.75%) |
Mar 08, 2006 | 4.010 | 4.110 | 3.900 | 4.000 | 265,100 | -0.05(-1.23%) |
Mar 07, 2006 | 4.100 | 4.220 | 4.000 | 4.050 | 198,525 | -0.07(-1.70%) |
Mar 06, 2006 | 4.210 | 4.300 | 4.100 | 4.120 | 150,493 | -0.18(-4.19%) |
Mar 03, 2006 | 4.300 | 4.420 | 4.280 | 4.300 | 112,971 | -0.04(-0.92%) |
Mar 02, 2006 | 4.520 | 4.550 | 4.270 | 4.340 | 171,816 | -0.16(-3.56%) |
Mar 01, 2006 | 4.540 | 4.550 | 4.360 | 4.500 | 172,427 | +0.05(+1.12%) |
Feb 28, 2006 | 4.170 | 4.590 | 4.160 | 4.450 | 466,155 | +0.28(+6.71%) |
Feb 27, 2006 | 4.160 | 4.190 | 4.070 | 4.170 | 118,568 | +0.00(+0.00%) |
Feb 24, 2006 | 4.050 | 4.200 | 4.030 | 4.170 | 218,218 | +0.12(+2.96%) |
Feb 23, 2006 | 4.070 | 4.110 | 4.000 | 4.050 | 159,120 | -0.07(-1.70%) |
Feb 22, 2006 | 4.200 | 4.200 | 4.040 | 4.120 | 111,778 | -0.08(-1.90%) |
Feb 21, 2006 | 4.220 | 4.340 | 4.000 | 4.200 | 429,958 | -0.06(-1.41%) |
Feb 17, 2006 | 4.200 | 4.290 | 4.080 | 4.260 | 257,504 | +0.09(+2.16%) |
Feb 16, 2006 | 4.190 | 4.190 | 4.060 | 4.170 | 175,500 | +0.04(+0.97%) |
Feb 15, 2006 | 4.140 | 4.239 | 4.010 | 4.130 | 254,435 | -0.01(-0.24%) |
Feb 14, 2006 | 4.280 | 4.430 | 4.100 | 4.140 | 367,306 | -0.14(-3.27%) |
Feb 13, 2006 | 4.100 | 4.460 | 4.040 | 4.280 | 231,407 | +0.11(+2.64%) |
Feb 10, 2006 | 4.380 | 4.410 | 3.780 | 4.170 | 617,127 | -0.19(-4.36%) |
Feb 09, 2006 | 4.650 | 4.870 | 4.280 | 4.360 | 333,084 | -0.24(-5.22%) |
Feb 08, 2006 | 4.820 | 4.950 | 4.430 | 4.600 | 369,353 | +0.00(+0.00%) |
Feb 07, 2006 | 5.000 | 5.000 | 4.510 | 4.600 | 365,853 | -0.39(-7.82%) |
Feb 06, 2006 | 4.940 | 5.080 | 4.900 | 4.990 | 448,720 | +0.10(+2.04%) |
Feb 03, 2006 | 4.890 | 4.930 | 4.650 | 4.890 | 331,076 | -0.05(-1.01%) |
Feb 02, 2006 | 4.810 | 5.040 | 4.800 | 4.940 | 653,650 | +0.13(+2.70%) |