Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.864 | 3.880 | 3.817 | 3.880 | 89,661 | +0.01(+0.25%) |
Apr 27, 2006 | 3.848 | 3.880 | 3.807 | 3.871 | 65,667 | +0.03(+0.82%) |
Apr 26, 2006 | 3.785 | 3.848 | 3.785 | 3.839 | 128,809 | +0.01(+0.17%) |
Apr 25, 2006 | 3.807 | 3.833 | 3.791 | 3.833 | 68,508 | +0.01(+0.33%) |
Apr 24, 2006 | 3.817 | 3.826 | 3.769 | 3.820 | 102,289 | +0.02(+0.50%) |
Apr 21, 2006 | 3.753 | 3.817 | 3.753 | 3.801 | 76,717 | +0.00(+0.00%) |
Apr 20, 2006 | 3.769 | 3.833 | 3.769 | 3.801 | 109,866 | +0.04(+1.18%) |
Apr 19, 2006 | 3.753 | 3.817 | 3.731 | 3.757 | 68,824 | -0.01(-0.34%) |
Apr 18, 2006 | 3.788 | 3.795 | 3.744 | 3.769 | 35,043 | -0.03(-0.83%) |
Apr 17, 2006 | 3.785 | 3.833 | 3.776 | 3.801 | 47,987 | +0.01(+0.17%) |
Apr 13, 2006 | 3.798 | 3.801 | 3.753 | 3.795 | 75,770 | -0.00(-0.08%) |
Apr 12, 2006 | 3.817 | 3.839 | 3.643 | 3.798 | 34,727 | +0.00(+0.08%) |
Apr 11, 2006 | 3.760 | 3.912 | 3.760 | 3.795 | 275,613 | +0.02(+0.50%) |
Apr 10, 2006 | 3.288 | 3.776 | 3.247 | 3.776 | 1,078,461 | -0.02(-0.50%) |
Apr 07, 2006 | 3.826 | 3.826 | 3.753 | 3.795 | 69,771 | -0.01(-0.17%) |
Apr 06, 2006 | 3.801 | 3.817 | 3.785 | 3.801 | 42,620 | -0.02(-0.42%) |
Apr 05, 2006 | 3.855 | 3.877 | 3.817 | 3.817 | 65,036 | -0.04(-1.07%) |
Apr 04, 2006 | 3.804 | 3.858 | 3.801 | 3.858 | 172,692 | +0.03(+0.66%) |
Apr 03, 2006 | 3.959 | 3.959 | 3.833 | 3.833 | 166,694 | -0.12(-3.05%) |
Mar 31, 2006 | 3.833 | 3.953 | 3.738 | 3.953 | 258,249 | +0.06(+1.63%) |
Mar 30, 2006 | 3.864 | 3.890 | 3.801 | 3.890 | 125,652 | +0.03(+0.66%) |
Mar 29, 2006 | 3.864 | 3.896 | 3.801 | 3.864 | 93,449 | +0.03(+0.83%) |
Mar 28, 2006 | 3.912 | 3.912 | 3.817 | 3.833 | 47,672 | -0.07(-1.87%) |
Mar 27, 2006 | 3.880 | 3.909 | 3.801 | 3.905 | 279,086 | +0.08(+2.07%) |
Mar 24, 2006 | 3.801 | 3.899 | 3.801 | 3.826 | 303,711 | -0.12(-2.97%) |
Mar 23, 2006 | 3.944 | 3.959 | 3.848 | 3.944 | 71,665 | +0.06(+1.63%) |
Mar 22, 2006 | 3.893 | 3.944 | 3.817 | 3.880 | 165,431 | +0.03(+0.82%) |
Mar 21, 2006 | 3.801 | 3.848 | 3.801 | 3.848 | 28,098 | +0.02(+0.41%) |
Mar 20, 2006 | 3.874 | 3.874 | 3.741 | 3.833 | 67,245 | -0.04(-1.06%) |
Mar 17, 2006 | 3.677 | 3.931 | 3.677 | 3.874 | 295,819 | +0.10(+2.77%) |
Mar 16, 2006 | 3.722 | 3.801 | 3.722 | 3.769 | 53,986 | +0.05(+1.36%) |
Mar 15, 2006 | 3.715 | 3.791 | 3.706 | 3.719 | 37,253 | +0.01(+0.34%) |
Mar 14, 2006 | 3.674 | 3.709 | 3.674 | 3.706 | 52,091 | -0.01(-0.17%) |
Mar 13, 2006 | 3.722 | 3.738 | 3.712 | 3.712 | 5,367 | +0.00(+0.00%) |
Mar 10, 2006 | 3.611 | 3.738 | 3.611 | 3.712 | 56,827 | +0.07(+1.91%) |
Mar 09, 2006 | 3.611 | 3.643 | 3.586 | 3.643 | 49,250 | +0.02(+0.44%) |
Mar 08, 2006 | 3.636 | 3.636 | 3.570 | 3.627 | 43,252 | +0.01(+0.26%) |
Mar 07, 2006 | 3.643 | 3.646 | 3.617 | 3.617 | 42,936 | -0.03(-0.78%) |
Mar 06, 2006 | 3.706 | 3.706 | 3.643 | 3.646 | 17,048 | -0.03(-0.78%) |
Mar 03, 2006 | 3.611 | 3.753 | 3.611 | 3.674 | 100,395 | +0.02(+0.43%) |
Mar 02, 2006 | 3.706 | 3.722 | 3.649 | 3.658 | 44,514 | +0.00(+0.00%) |
Mar 01, 2006 | 3.649 | 3.706 | 3.643 | 3.658 | 79,242 | -0.02(-0.43%) |
Feb 28, 2006 | 3.662 | 3.706 | 3.662 | 3.674 | 25,572 | +0.01(+0.35%) |
Feb 27, 2006 | 3.753 | 3.801 | 3.662 | 3.662 | 119,969 | -0.08(-2.20%) |
Feb 24, 2006 | 3.722 | 3.801 | 3.693 | 3.744 | 86,819 | +0.06(+1.72%) |
Feb 23, 2006 | 3.674 | 3.722 | 3.671 | 3.681 | 42,620 | +0.00(+0.09%) |
Feb 22, 2006 | 3.681 | 3.722 | 3.674 | 3.677 | 55,249 | -0.03(-0.77%) |
Feb 21, 2006 | 3.643 | 3.798 | 3.643 | 3.706 | 34,096 | +0.01(+0.26%) |
Feb 17, 2006 | 3.690 | 3.734 | 3.690 | 3.696 | 17,048 | -0.01(-0.26%) |
Feb 16, 2006 | 3.738 | 3.772 | 3.706 | 3.706 | 44,830 | -0.03(-0.85%) |
Feb 15, 2006 | 3.864 | 3.886 | 3.738 | 3.738 | 131,019 | -0.03(-0.76%) |
Feb 14, 2006 | 3.833 | 3.848 | 3.766 | 3.766 | 69,140 | -0.03(-0.83%) |
Feb 13, 2006 | 3.722 | 3.826 | 3.684 | 3.798 | 97,869 | +0.12(+3.18%) |
Feb 10, 2006 | 3.586 | 3.696 | 3.586 | 3.681 | 43,883 | +0.10(+2.65%) |
Feb 09, 2006 | 3.595 | 3.646 | 3.586 | 3.586 | 42,620 | +0.00(+0.09%) |
Feb 08, 2006 | 3.674 | 3.674 | 3.579 | 3.582 | 79,242 | -0.15(-3.99%) |
Feb 07, 2006 | 3.861 | 3.861 | 3.700 | 3.731 | 115,549 | -0.13(-3.36%) |
Feb 06, 2006 | 3.807 | 3.861 | 3.807 | 3.861 | 65,351 | +0.01(+0.16%) |
Feb 03, 2006 | 3.864 | 3.896 | 3.801 | 3.855 | 79,242 | +0.01(+0.16%) |
Feb 02, 2006 | 3.817 | 3.864 | 3.791 | 3.848 | 84,925 | +0.00(+0.08%) |