Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.521 | 3.535 | 3.503 | 3.507 | 424,363 | -0.05(-1.46%) |
Apr 27, 2006 | 3.493 | 3.559 | 3.486 | 3.559 | 780,114 | +0.06(+1.78%) |
Apr 26, 2006 | 3.517 | 3.535 | 3.486 | 3.496 | 678,348 | -0.05(-1.27%) |
Apr 25, 2006 | 3.486 | 3.545 | 3.479 | 3.542 | 697,663 | +0.06(+1.59%) |
Apr 24, 2006 | 3.496 | 3.514 | 3.479 | 3.486 | 587,536 | -0.01(-0.40%) |
Apr 21, 2006 | 3.507 | 3.528 | 3.500 | 3.500 | 456,940 | -0.03(-0.79%) |
Apr 20, 2006 | 3.517 | 3.542 | 3.493 | 3.528 | 703,141 | -0.03(-0.88%) |
Apr 19, 2006 | 3.503 | 3.573 | 3.496 | 3.559 | 558,130 | +0.05(+1.38%) |
Apr 18, 2006 | 3.465 | 3.510 | 3.458 | 3.510 | 966,638 | +0.04(+1.20%) |
Apr 17, 2006 | 3.451 | 3.476 | 3.431 | 3.469 | 1,139,613 | -0.03(-0.99%) |
Apr 13, 2006 | 3.528 | 3.528 | 3.472 | 3.503 | 903,791 | -0.02(-0.69%) |
Apr 12, 2006 | 3.566 | 3.566 | 3.524 | 3.528 | 607,428 | -0.01(-0.20%) |
Apr 11, 2006 | 3.569 | 3.601 | 3.531 | 3.535 | 788,475 | -0.04(-1.07%) |
Apr 10, 2006 | 3.590 | 3.597 | 3.549 | 3.573 | 863,430 | +0.01(+0.29%) |
Apr 07, 2006 | 3.601 | 3.601 | 3.517 | 3.562 | 878,998 | -0.01(-0.29%) |
Apr 06, 2006 | 3.590 | 3.604 | 3.569 | 3.573 | 774,060 | -0.01(-0.39%) |
Apr 05, 2006 | 3.597 | 3.621 | 3.587 | 3.587 | 554,383 | -0.02(-0.67%) |
Apr 04, 2006 | 3.587 | 3.649 | 3.573 | 3.611 | 619,536 | +0.02(+0.58%) |
Apr 03, 2006 | 3.618 | 3.635 | 3.590 | 3.590 | 451,463 | -0.03(-0.96%) |
Mar 31, 2006 | 3.621 | 3.653 | 3.607 | 3.625 | 428,111 | -0.01(-0.19%) |
Mar 30, 2006 | 3.635 | 3.670 | 3.618 | 3.632 | 679,501 | +0.00(+0.10%) |
Mar 29, 2006 | 3.670 | 3.682 | 3.628 | 3.628 | 751,285 | -0.07(-1.88%) |
Mar 28, 2006 | 3.698 | 3.725 | 3.694 | 3.698 | 497,013 | +0.00(+0.00%) |
Mar 27, 2006 | 3.712 | 3.723 | 3.698 | 3.698 | 389,769 | -0.01(-0.28%) |
Mar 24, 2006 | 3.712 | 3.718 | 3.694 | 3.708 | 541,409 | -0.01(-0.37%) |
Mar 23, 2006 | 3.712 | 3.736 | 3.705 | 3.722 | 441,373 | +0.02(+0.47%) |
Mar 22, 2006 | 3.718 | 3.732 | 3.705 | 3.705 | 686,996 | -0.02(-0.47%) |
Mar 21, 2006 | 3.722 | 3.739 | 3.715 | 3.722 | 533,337 | -0.01(-0.37%) |
Mar 20, 2006 | 3.729 | 3.746 | 3.712 | 3.736 | 634,239 | +0.00(+0.00%) |
Mar 17, 2006 | 3.739 | 3.746 | 3.729 | 3.736 | 333,264 | -0.00(-0.09%) |
Mar 16, 2006 | 3.732 | 3.771 | 3.722 | 3.739 | 872,655 | -0.02(-0.65%) |
Mar 15, 2006 | 3.767 | 3.775 | 3.746 | 3.764 | 344,507 | -0.00(-0.09%) |
Mar 14, 2006 | 3.736 | 3.774 | 3.729 | 3.767 | 550,058 | +0.02(+0.46%) |
Mar 13, 2006 | 3.784 | 3.829 | 3.739 | 3.750 | 728,222 | -0.05(-1.37%) |
Mar 10, 2006 | 3.788 | 3.816 | 3.746 | 3.802 | 702,276 | +0.03(+0.74%) |
Mar 09, 2006 | 3.739 | 3.774 | 3.722 | 3.774 | 472,508 | +0.05(+1.30%) |
Mar 08, 2006 | 3.746 | 3.750 | 3.722 | 3.725 | 538,527 | -0.02(-0.56%) |
Mar 07, 2006 | 3.777 | 3.777 | 3.732 | 3.746 | 650,383 | -0.01(-0.18%) |
Mar 06, 2006 | 3.767 | 3.774 | 3.732 | 3.753 | 479,715 | -0.02(-0.64%) |
Mar 03, 2006 | 3.777 | 3.781 | 3.764 | 3.777 | 433,012 | +0.01(+0.28%) |
Mar 02, 2006 | 3.753 | 3.781 | 3.753 | 3.767 | 403,607 | -0.01(-0.18%) |
Mar 01, 2006 | 3.774 | 3.781 | 3.757 | 3.774 | 431,571 | +0.00(+0.00%) |
Feb 28, 2006 | 3.777 | 3.777 | 3.757 | 3.774 | 549,482 | -0.00(-0.09%) |
Feb 27, 2006 | 3.798 | 3.798 | 3.764 | 3.777 | 697,086 | -0.02(-0.55%) |
Feb 24, 2006 | 3.812 | 3.829 | 3.767 | 3.798 | 603,680 | -0.02(-0.64%) |
Feb 23, 2006 | 3.847 | 3.847 | 3.819 | 3.823 | 313,948 | -0.01(-0.27%) |
Feb 22, 2006 | 3.829 | 3.847 | 3.823 | 3.833 | 450,598 | +0.01(+0.27%) |
Feb 21, 2006 | 3.826 | 3.840 | 3.819 | 3.823 | 376,507 | -0.00(-0.09%) |
Feb 17, 2006 | 3.829 | 3.847 | 3.819 | 3.826 | 505,085 | -0.03(-0.72%) |
Feb 16, 2006 | 3.833 | 3.857 | 3.826 | 3.854 | 519,788 | -0.01(-0.18%) |
Feb 15, 2006 | 3.826 | 3.861 | 3.826 | 3.861 | 400,147 | +0.03(+0.91%) |
Feb 14, 2006 | 3.819 | 3.850 | 3.802 | 3.826 | 481,445 | -0.00(-0.09%) |
Feb 13, 2006 | 3.784 | 3.833 | 3.784 | 3.829 | 643,464 | +0.04(+1.01%) |
Feb 10, 2006 | 3.795 | 3.795 | 3.784 | 3.791 | 623,284 | +0.01(+0.28%) |
Feb 09, 2006 | 3.781 | 3.795 | 3.781 | 3.781 | 408,219 | -0.01(-0.18%) |
Feb 08, 2006 | 3.788 | 3.798 | 3.781 | 3.788 | 349,408 | -0.01(-0.18%) |
Feb 07, 2006 | 3.788 | 3.798 | 3.777 | 3.795 | 433,012 | +0.01(+0.28%) |
Feb 06, 2006 | 3.798 | 3.798 | 3.764 | 3.784 | 488,652 | -0.01(-0.37%) |
Feb 03, 2006 | 3.795 | 3.798 | 3.767 | 3.798 | 468,184 | +0.01(+0.37%) |
Feb 02, 2006 | 3.788 | 3.798 | 3.771 | 3.784 | 478,850 | +0.00(+0.09%) |