Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.777 | 3.826 | 3.768 | 3.811 | 3,636,398 | +0.01(+0.32%) |
Apr 27, 2006 | 3.787 | 3.821 | 3.729 | 3.799 | 1,632,381 | +0.01(+0.25%) |
Apr 26, 2006 | 3.705 | 3.818 | 3.700 | 3.789 | 4,323,738 | +0.07(+1.95%) |
Apr 25, 2006 | 3.724 | 3.739 | 3.671 | 3.717 | 6,290,053 | -0.00(-0.13%) |
Apr 24, 2006 | 3.741 | 3.765 | 3.642 | 3.722 | 4,598,426 | -0.02(-0.45%) |
Apr 21, 2006 | 3.876 | 3.884 | 3.512 | 3.739 | 11,623,465 | -0.00(-0.06%) |
Apr 20, 2006 | 3.717 | 3.797 | 3.712 | 3.741 | 4,100,425 | +0.08(+2.31%) |
Apr 19, 2006 | 3.649 | 3.681 | 3.596 | 3.657 | 2,974,331 | +0.02(+0.46%) |
Apr 18, 2006 | 3.560 | 3.664 | 3.546 | 3.640 | 3,071,694 | +0.07(+1.89%) |
Apr 17, 2006 | 3.662 | 3.698 | 3.563 | 3.572 | 2,469,701 | -0.08(-2.25%) |
Apr 13, 2006 | 3.618 | 3.739 | 3.649 | 3.654 | 3,921,858 | +0.04(+1.00%) |
Apr 12, 2006 | 3.664 | 3.678 | 3.587 | 3.618 | 3,286,720 | -0.06(-1.71%) |
Apr 11, 2006 | 3.782 | 3.826 | 3.678 | 3.681 | 5,080,268 | -0.10(-2.62%) |
Apr 10, 2006 | 3.729 | 3.843 | 3.729 | 3.780 | 4,983,320 | +0.07(+1.95%) |
Apr 07, 2006 | 3.833 | 3.835 | 3.693 | 3.707 | 4,551,194 | -0.13(-3.34%) |
Apr 06, 2006 | 3.850 | 3.862 | 3.818 | 3.835 | 7,514,339 | +0.00(+0.13%) |
Apr 05, 2006 | 3.657 | 3.845 | 3.657 | 3.830 | 11,496,687 | +0.17(+4.75%) |
Apr 04, 2006 | 3.550 | 3.659 | 3.507 | 3.657 | 7,901,305 | +0.12(+3.41%) |
Apr 03, 2006 | 3.439 | 3.599 | 3.439 | 3.536 | 11,406,367 | +0.12(+3.53%) |
Mar 31, 2006 | 3.396 | 3.427 | 3.362 | 3.415 | 3,017,833 | +0.02(+0.57%) |
Mar 30, 2006 | 3.391 | 3.427 | 3.369 | 3.396 | 3,217,116 | +0.02(+0.50%) |
Mar 29, 2006 | 3.321 | 3.401 | 3.261 | 3.379 | 3,928,487 | +0.05(+1.52%) |
Mar 28, 2006 | 3.425 | 3.435 | 3.321 | 3.328 | 4,896,729 | -0.11(-3.09%) |
Mar 27, 2006 | 3.488 | 3.490 | 3.389 | 3.435 | 5,196,275 | -0.07(-1.86%) |
Mar 24, 2006 | 3.471 | 3.507 | 3.432 | 3.500 | 5,277,894 | +0.04(+1.05%) |
Mar 23, 2006 | 3.449 | 3.471 | 3.418 | 3.464 | 4,525,922 | +0.01(+0.42%) |
Mar 22, 2006 | 3.379 | 3.454 | 3.367 | 3.449 | 3,609,882 | +0.08(+2.44%) |
Mar 21, 2006 | 3.415 | 3.423 | 3.324 | 3.367 | 5,238,535 | -0.05(-1.41%) |
Mar 20, 2006 | 3.319 | 3.430 | 3.316 | 3.415 | 8,841,789 | +0.10(+3.13%) |
Mar 17, 2006 | 3.186 | 3.324 | 3.176 | 3.312 | 6,950,463 | +0.14(+4.26%) |
Mar 16, 2006 | 3.167 | 3.210 | 3.131 | 3.176 | 4,744,677 | +0.02(+0.69%) |
Mar 15, 2006 | 3.034 | 3.176 | 3.032 | 3.155 | 9,320,731 | +0.13(+4.23%) |
Mar 14, 2006 | 2.981 | 3.039 | 2.981 | 3.027 | 5,523,166 | +0.05(+1.62%) |
Mar 13, 2006 | 3.022 | 3.048 | 2.969 | 2.978 | 4,329,539 | -0.04(-1.44%) |
Mar 10, 2006 | 2.976 | 3.022 | 2.976 | 3.022 | 3,460,731 | +0.05(+1.54%) |
Mar 09, 2006 | 2.969 | 2.991 | 2.957 | 2.976 | 2,648,269 | +0.00(+0.08%) |
Mar 08, 2006 | 2.911 | 2.974 | 2.908 | 2.974 | 5,599,399 | +0.07(+2.24%) |
Mar 07, 2006 | 2.908 | 2.911 | 2.882 | 2.908 | 4,941,889 | +0.00(+0.00%) |
Mar 06, 2006 | 2.913 | 2.913 | 2.870 | 2.908 | 4,225,133 | +0.01(+0.25%) |
Mar 03, 2006 | 2.882 | 2.901 | 2.860 | 2.901 | 5,224,034 | +0.02(+0.84%) |
Mar 02, 2006 | 2.819 | 2.877 | 2.800 | 2.877 | 4,697,860 | +0.06(+2.05%) |
Mar 01, 2006 | 2.843 | 2.843 | 2.800 | 2.819 | 3,422,614 | -0.03(-1.02%) |
Feb 28, 2006 | 2.838 | 2.851 | 2.819 | 2.848 | 3,244,461 | +0.01(+0.34%) |
Feb 27, 2006 | 2.824 | 2.853 | 2.817 | 2.838 | 5,122,942 | -0.00(-0.17%) |
Feb 24, 2006 | 2.831 | 2.853 | 2.817 | 2.843 | 3,159,942 | +0.01(+0.43%) |
Feb 23, 2006 | 2.843 | 2.865 | 2.826 | 2.831 | 4,031,650 | +0.00(+0.09%) |
Feb 22, 2006 | 2.814 | 2.838 | 2.800 | 2.829 | 6,685,719 | +0.01(+0.51%) |
Feb 21, 2006 | 2.790 | 2.819 | 2.776 | 2.814 | 5,101,398 | +0.02(+0.87%) |
Feb 17, 2006 | 2.795 | 2.822 | 2.781 | 2.790 | 6,128,058 | -0.00(-0.09%) |
Feb 16, 2006 | 2.713 | 2.797 | 2.713 | 2.793 | 9,664,194 | +0.08(+2.94%) |
Feb 15, 2006 | 2.696 | 2.720 | 2.691 | 2.713 | 3,208,002 | +0.01(+0.36%) |
Feb 14, 2006 | 2.713 | 2.715 | 2.686 | 2.703 | 6,003,765 | +0.00(+0.09%) |
Feb 13, 2006 | 2.718 | 2.749 | 2.679 | 2.701 | 5,065,767 | -0.01(-0.53%) |
Feb 10, 2006 | 2.677 | 2.730 | 2.583 | 2.715 | 13,517,276 | -0.06(-2.26%) |
Feb 09, 2006 | 2.877 | 2.877 | 2.771 | 2.778 | 8,234,824 | -0.09(-3.28%) |
Feb 08, 2006 | 2.814 | 2.872 | 2.744 | 2.872 | 9,691,124 | +0.06(+1.97%) |
Feb 07, 2006 | 2.911 | 2.911 | 2.778 | 2.817 | 8,344,202 | -0.11(-3.79%) |
Feb 06, 2006 | 2.952 | 2.952 | 2.896 | 2.928 | 4,824,225 | -0.01(-0.25%) |
Feb 03, 2006 | 2.896 | 2.940 | 2.867 | 2.935 | 3,891,199 | +0.02(+0.83%) |
Feb 02, 2006 | 2.882 | 2.945 | 2.853 | 2.911 | 7,318,371 | +0.05(+1.60%) |