Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.493 | 3.507 | 3.476 | 3.480 | 427,686 | -0.05(-1.46%) |
Apr 27, 2006 | 3.466 | 3.531 | 3.459 | 3.531 | 786,223 | +0.06(+1.78%) |
Apr 26, 2006 | 3.490 | 3.507 | 3.459 | 3.469 | 683,659 | -0.04(-1.27%) |
Apr 25, 2006 | 3.459 | 3.517 | 3.452 | 3.514 | 703,126 | +0.06(+1.59%) |
Apr 24, 2006 | 3.469 | 3.487 | 3.452 | 3.459 | 592,137 | -0.01(-0.40%) |
Apr 21, 2006 | 3.480 | 3.500 | 3.473 | 3.473 | 460,518 | -0.03(-0.79%) |
Apr 20, 2006 | 3.490 | 3.514 | 3.466 | 3.500 | 708,647 | -0.03(-0.88%) |
Apr 19, 2006 | 3.476 | 3.545 | 3.469 | 3.531 | 562,501 | +0.05(+1.38%) |
Apr 18, 2006 | 3.438 | 3.483 | 3.431 | 3.483 | 974,208 | +0.04(+1.20%) |
Apr 17, 2006 | 3.425 | 3.449 | 3.404 | 3.442 | 1,148,537 | -0.03(-0.99%) |
Apr 13, 2006 | 3.500 | 3.500 | 3.445 | 3.476 | 910,868 | -0.02(-0.69%) |
Apr 12, 2006 | 3.538 | 3.538 | 3.497 | 3.500 | 612,185 | -0.01(-0.20%) |
Apr 11, 2006 | 3.542 | 3.573 | 3.504 | 3.507 | 794,649 | -0.04(-1.07%) |
Apr 10, 2006 | 3.562 | 3.569 | 3.521 | 3.545 | 870,191 | +0.01(+0.29%) |
Apr 07, 2006 | 3.573 | 3.573 | 3.490 | 3.535 | 885,881 | -0.01(-0.29%) |
Apr 06, 2006 | 3.562 | 3.576 | 3.542 | 3.545 | 780,122 | -0.01(-0.39%) |
Apr 05, 2006 | 3.569 | 3.593 | 3.559 | 3.559 | 558,724 | -0.02(-0.67%) |
Apr 04, 2006 | 3.559 | 3.621 | 3.545 | 3.583 | 624,388 | +0.02(+0.58%) |
Apr 03, 2006 | 3.590 | 3.607 | 3.562 | 3.562 | 454,998 | -0.03(-0.96%) |
Mar 31, 2006 | 3.593 | 3.624 | 3.579 | 3.597 | 431,464 | -0.01(-0.19%) |
Mar 30, 2006 | 3.607 | 3.641 | 3.590 | 3.604 | 684,822 | +0.00(+0.10%) |
Mar 29, 2006 | 3.641 | 3.654 | 3.600 | 3.600 | 757,168 | -0.07(-1.88%) |
Mar 28, 2006 | 3.669 | 3.696 | 3.665 | 3.669 | 500,905 | +0.00(+0.00%) |
Mar 27, 2006 | 3.683 | 3.694 | 3.669 | 3.669 | 392,821 | -0.01(-0.28%) |
Mar 24, 2006 | 3.683 | 3.690 | 3.665 | 3.679 | 545,649 | -0.01(-0.37%) |
Mar 23, 2006 | 3.683 | 3.707 | 3.676 | 3.693 | 444,829 | +0.02(+0.47%) |
Mar 22, 2006 | 3.690 | 3.703 | 3.676 | 3.676 | 692,376 | -0.02(-0.47%) |
Mar 21, 2006 | 3.693 | 3.710 | 3.686 | 3.693 | 537,514 | -0.01(-0.37%) |
Mar 20, 2006 | 3.700 | 3.717 | 3.683 | 3.707 | 639,206 | +0.00(+0.00%) |
Mar 17, 2006 | 3.710 | 3.717 | 3.700 | 3.707 | 335,873 | -0.00(-0.09%) |
Mar 16, 2006 | 3.703 | 3.741 | 3.693 | 3.710 | 879,489 | -0.02(-0.65%) |
Mar 15, 2006 | 3.738 | 3.746 | 3.717 | 3.734 | 347,205 | -0.00(-0.09%) |
Mar 14, 2006 | 3.707 | 3.745 | 3.700 | 3.738 | 554,366 | +0.02(+0.46%) |
Mar 13, 2006 | 3.755 | 3.800 | 3.710 | 3.721 | 733,924 | -0.05(-1.37%) |
Mar 10, 2006 | 3.758 | 3.786 | 3.717 | 3.772 | 707,775 | +0.03(+0.74%) |
Mar 09, 2006 | 3.710 | 3.745 | 3.693 | 3.745 | 476,208 | +0.05(+1.30%) |
Mar 08, 2006 | 3.717 | 3.721 | 3.693 | 3.696 | 542,744 | -0.02(-0.56%) |
Mar 07, 2006 | 3.748 | 3.748 | 3.703 | 3.717 | 655,476 | -0.01(-0.18%) |
Mar 06, 2006 | 3.738 | 3.745 | 3.703 | 3.724 | 483,472 | -0.02(-0.64%) |
Mar 03, 2006 | 3.748 | 3.752 | 3.734 | 3.748 | 436,403 | +0.01(+0.28%) |
Mar 02, 2006 | 3.724 | 3.752 | 3.724 | 3.738 | 406,767 | -0.01(-0.18%) |
Mar 01, 2006 | 3.745 | 3.752 | 3.727 | 3.745 | 434,950 | +0.00(+0.00%) |
Feb 28, 2006 | 3.748 | 3.748 | 3.727 | 3.745 | 553,784 | -0.00(-0.09%) |
Feb 27, 2006 | 3.769 | 3.769 | 3.734 | 3.748 | 702,545 | -0.02(-0.55%) |
Feb 24, 2006 | 3.783 | 3.800 | 3.738 | 3.769 | 608,408 | -0.02(-0.64%) |
Feb 23, 2006 | 3.817 | 3.817 | 3.789 | 3.793 | 316,407 | -0.01(-0.27%) |
Feb 22, 2006 | 3.800 | 3.817 | 3.793 | 3.803 | 454,126 | +0.01(+0.27%) |
Feb 21, 2006 | 3.796 | 3.810 | 3.789 | 3.793 | 379,455 | -0.00(-0.09%) |
Feb 17, 2006 | 3.800 | 3.817 | 3.789 | 3.796 | 509,040 | -0.03(-0.72%) |
Feb 16, 2006 | 3.803 | 3.827 | 3.796 | 3.824 | 523,858 | -0.01(-0.18%) |
Feb 15, 2006 | 3.796 | 3.831 | 3.796 | 3.831 | 403,280 | +0.03(+0.91%) |
Feb 14, 2006 | 3.789 | 3.820 | 3.772 | 3.796 | 485,215 | -0.00(-0.09%) |
Feb 13, 2006 | 3.755 | 3.803 | 3.755 | 3.800 | 648,503 | +0.04(+1.01%) |
Feb 10, 2006 | 3.765 | 3.765 | 3.755 | 3.762 | 628,165 | +0.01(+0.28%) |
Feb 09, 2006 | 3.752 | 3.765 | 3.752 | 3.752 | 411,416 | -0.01(-0.18%) |
Feb 08, 2006 | 3.758 | 3.769 | 3.752 | 3.758 | 352,144 | -0.01(-0.18%) |
Feb 07, 2006 | 3.758 | 3.769 | 3.748 | 3.765 | 436,403 | +0.01(+0.28%) |
Feb 06, 2006 | 3.769 | 3.769 | 3.734 | 3.755 | 492,479 | -0.01(-0.37%) |
Feb 03, 2006 | 3.765 | 3.769 | 3.738 | 3.769 | 471,850 | +0.01(+0.37%) |
Feb 02, 2006 | 3.758 | 3.769 | 3.741 | 3.755 | 482,600 | +0.00(+0.09%) |