Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.814 | 3.817 | 3.798 | 3.817 | 437,193 | +0.02(+0.58%) |
Apr 27, 2006 | 3.792 | 3.811 | 3.789 | 3.795 | 627,056 | +0.00(+0.08%) |
Apr 26, 2006 | 3.795 | 3.802 | 3.783 | 3.792 | 560,064 | +0.01(+0.33%) |
Apr 25, 2006 | 3.802 | 3.805 | 3.764 | 3.780 | 648,964 | -0.02(-0.41%) |
Apr 24, 2006 | 3.780 | 3.798 | 3.780 | 3.795 | 677,856 | +0.01(+0.17%) |
Apr 21, 2006 | 3.789 | 3.802 | 3.780 | 3.789 | 486,723 | +0.01(+0.17%) |
Apr 20, 2006 | 3.786 | 3.802 | 3.776 | 3.783 | 457,830 | -0.02(-0.41%) |
Apr 19, 2006 | 3.798 | 3.814 | 3.795 | 3.798 | 542,285 | -0.02(-0.41%) |
Apr 18, 2006 | 3.767 | 3.814 | 3.751 | 3.814 | 779,137 | +0.05(+1.25%) |
Apr 17, 2006 | 3.773 | 3.783 | 3.751 | 3.767 | 656,584 | -0.01(-0.17%) |
Apr 13, 2006 | 3.811 | 3.802 | 3.773 | 3.773 | 458,465 | -0.04(-0.99%) |
Apr 12, 2006 | 3.811 | 3.827 | 3.802 | 3.811 | 520,695 | -0.01(-0.25%) |
Apr 11, 2006 | 3.817 | 3.843 | 3.798 | 3.821 | 608,007 | -0.03(-0.90%) |
Apr 10, 2006 | 3.852 | 3.861 | 3.843 | 3.855 | 721,670 | -0.01(-0.24%) |
Apr 07, 2006 | 3.912 | 3.912 | 3.861 | 3.865 | 708,971 | -0.04(-0.97%) |
Apr 06, 2006 | 3.909 | 3.915 | 3.893 | 3.902 | 464,180 | -0.00(-0.08%) |
Apr 05, 2006 | 3.877 | 3.909 | 3.877 | 3.906 | 516,885 | +0.02(+0.57%) |
Apr 04, 2006 | 3.884 | 3.893 | 3.871 | 3.884 | 581,337 | +0.00(+0.00%) |
Apr 03, 2006 | 3.915 | 3.915 | 3.877 | 3.884 | 541,650 | -0.02(-0.40%) |
Mar 31, 2006 | 3.902 | 3.918 | 3.884 | 3.899 | 824,222 | +0.00(+0.00%) |
Mar 30, 2006 | 3.934 | 3.934 | 3.896 | 3.899 | 518,472 | -0.03(-0.64%) |
Mar 29, 2006 | 3.924 | 3.937 | 3.921 | 3.924 | 461,005 | +0.01(+0.24%) |
Mar 28, 2006 | 3.931 | 3.937 | 3.912 | 3.915 | 580,067 | -0.03(-0.72%) |
Mar 27, 2006 | 3.984 | 3.984 | 3.931 | 3.943 | 473,705 | -0.03(-0.79%) |
Mar 24, 2006 | 3.984 | 3.994 | 3.959 | 3.975 | 575,304 | -0.01(-0.32%) |
Mar 23, 2006 | 3.994 | 3.997 | 3.978 | 3.987 | 452,115 | +0.00(+0.00%) |
Mar 22, 2006 | 3.959 | 3.987 | 3.940 | 3.987 | 475,928 | +0.04(+1.04%) |
Mar 21, 2006 | 3.940 | 3.962 | 3.937 | 3.946 | 607,689 | +0.00(+0.08%) |
Mar 20, 2006 | 3.946 | 3.972 | 3.940 | 3.943 | 498,152 | -0.00(-0.08%) |
Mar 17, 2006 | 3.937 | 3.950 | 3.918 | 3.946 | 491,803 | +0.03(+0.64%) |
Mar 16, 2006 | 3.871 | 3.937 | 3.871 | 3.921 | 540,380 | +0.04(+1.06%) |
Mar 15, 2006 | 3.884 | 3.899 | 3.877 | 3.880 | 561,334 | -0.01(-0.24%) |
Mar 14, 2006 | 3.924 | 3.934 | 3.880 | 3.890 | 592,449 | -0.03(-0.72%) |
Mar 13, 2006 | 3.943 | 3.946 | 3.915 | 3.918 | 394,648 | -0.03(-0.72%) |
Mar 10, 2006 | 3.959 | 3.981 | 3.940 | 3.946 | 600,069 | -0.02(-0.40%) |
Mar 09, 2006 | 3.994 | 3.994 | 3.956 | 3.962 | 416,873 | +0.00(+0.00%) |
Mar 08, 2006 | 3.969 | 3.970 | 3.937 | 3.962 | 505,772 | -0.00(-0.08%) |
Mar 07, 2006 | 3.972 | 3.972 | 3.909 | 3.965 | 741,673 | +0.01(+0.16%) |
Mar 06, 2006 | 4.028 | 4.035 | 3.946 | 3.959 | 883,277 | -0.06(-1.41%) |
Mar 03, 2006 | 4.035 | 4.047 | 4.016 | 4.016 | 718,178 | -0.02(-0.39%) |
Mar 02, 2006 | 4.022 | 4.035 | 4.016 | 4.032 | 641,026 | +0.02(+0.39%) |
Mar 01, 2006 | 4.028 | 4.028 | 4.006 | 4.016 | 785,487 | +0.00(+0.00%) |
Feb 28, 2006 | 4.003 | 4.025 | 4.003 | 4.016 | 784,535 | +0.01(+0.31%) |
Feb 27, 2006 | 4.006 | 4.016 | 4.000 | 4.003 | 480,373 | +0.00(+0.00%) |
Feb 24, 2006 | 4.032 | 4.035 | 3.991 | 4.003 | 783,900 | -0.02(-0.47%) |
Feb 23, 2006 | 4.032 | 4.032 | 4.013 | 4.022 | 614,674 | -0.00(-0.08%) |
Feb 22, 2006 | 4.032 | 4.035 | 4.006 | 4.025 | 898,199 | +0.00(+0.08%) |
Feb 21, 2006 | 4.022 | 4.028 | 3.987 | 4.022 | 710,876 | +0.02(+0.55%) |
Feb 17, 2006 | 3.972 | 4.000 | 3.972 | 4.000 | 486,088 | +0.03(+0.79%) |
Feb 16, 2006 | 3.943 | 3.981 | 3.943 | 3.969 | 615,626 | +0.02(+0.40%) |
Feb 15, 2006 | 3.953 | 3.965 | 3.940 | 3.953 | 674,681 | -0.02(-0.55%) |
Feb 14, 2006 | 3.984 | 4.000 | 3.975 | 3.975 | 673,093 | -0.01(-0.32%) |
Feb 13, 2006 | 4.000 | 4.019 | 3.965 | 3.987 | 944,553 | -0.03(-0.78%) |
Feb 10, 2006 | 4.022 | 4.035 | 4.016 | 4.019 | 908,994 | +0.00(+0.00%) |
Feb 09, 2006 | 4.006 | 4.028 | 4.003 | 4.019 | 926,774 | +0.02(+0.47%) |
Feb 08, 2006 | 4.009 | 4.016 | 3.984 | 4.000 | 744,530 | +0.00(+0.00%) |
Feb 07, 2006 | 3.997 | 4.032 | 3.994 | 4.000 | 1,254,113 | +0.00(+0.00%) |
Feb 06, 2006 | 4.009 | 4.028 | 3.984 | 4.000 | 1,416,989 | -0.00(-0.08%) |
Feb 03, 2006 | 4.003 | 4.016 | 3.978 | 4.003 | 833,112 | -0.01(-0.24%) |
Feb 02, 2006 | 3.994 | 4.025 | 3.978 | 4.013 | 980,431 | +0.03(+0.71%) |