Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.639 | 3.639 | 3.542 | 3.555 | 424,409 | +0.01(+0.25%) |
Apr 27, 2006 | 3.678 | 3.678 | 3.515 | 3.546 | 703,859 | -0.13(-3.58%) |
Apr 26, 2006 | 3.520 | 3.691 | 3.520 | 3.678 | 784,189 | +0.11(+3.21%) |
Apr 25, 2006 | 3.784 | 3.841 | 3.494 | 3.564 | 1,870,358 | -0.35(-8.88%) |
Apr 24, 2006 | 3.981 | 3.981 | 3.876 | 3.911 | 354,319 | -0.07(-1.77%) |
Apr 21, 2006 | 3.986 | 4.056 | 3.955 | 3.981 | 460,364 | -0.01(-0.33%) |
Apr 20, 2006 | 4.153 | 4.161 | 3.994 | 3.994 | 418,492 | -0.12(-2.99%) |
Apr 19, 2006 | 4.144 | 4.153 | 4.012 | 4.117 | 571,416 | +0.02(+0.43%) |
Apr 18, 2006 | 4.087 | 4.113 | 4.052 | 4.100 | 605,095 | +0.04(+0.86%) |
Apr 17, 2006 | 4.113 | 4.113 | 4.012 | 4.065 | 344,078 | +0.01(+0.33%) |
Apr 13, 2006 | 4.096 | 4.126 | 4.025 | 4.052 | 251,914 | -0.04(-1.07%) |
Apr 12, 2006 | 3.871 | 4.100 | 3.871 | 4.096 | 448,758 | +0.18(+4.60%) |
Apr 11, 2006 | 4.210 | 4.210 | 3.871 | 3.915 | 761,205 | -0.25(-6.01%) |
Apr 10, 2006 | 4.109 | 4.209 | 4.104 | 4.166 | 439,428 | +0.07(+1.72%) |
Apr 07, 2006 | 4.157 | 4.328 | 3.955 | 4.096 | 949,629 | -0.07(-1.58%) |
Apr 06, 2006 | 4.254 | 4.394 | 4.109 | 4.161 | 1,898,121 | -0.12(-2.77%) |
Apr 05, 2006 | 3.871 | 4.280 | 3.832 | 4.280 | 2,548,958 | +0.41(+10.56%) |
Apr 04, 2006 | 3.757 | 3.871 | 3.687 | 3.871 | 1,513,991 | +0.12(+3.16%) |
Apr 03, 2006 | 3.362 | 3.757 | 3.362 | 3.753 | 1,831,445 | +0.39(+11.63%) |
Mar 31, 2006 | 3.384 | 3.419 | 3.357 | 3.362 | 707,727 | -0.02(-0.65%) |
Mar 30, 2006 | 3.428 | 3.428 | 3.384 | 3.384 | 509,063 | -0.03(-0.90%) |
Mar 29, 2006 | 3.392 | 3.419 | 3.392 | 3.414 | 420,085 | +0.02(+0.65%) |
Mar 28, 2006 | 3.428 | 3.428 | 3.375 | 3.392 | 391,867 | -0.01(-0.39%) |
Mar 27, 2006 | 3.450 | 3.463 | 3.379 | 3.406 | 823,786 | +0.03(+0.91%) |
Mar 24, 2006 | 3.366 | 3.406 | 3.366 | 3.375 | 437,607 | +0.01(+0.26%) |
Mar 23, 2006 | 3.392 | 3.397 | 3.348 | 3.366 | 355,912 | -0.02(-0.65%) |
Mar 22, 2006 | 3.423 | 3.423 | 3.344 | 3.388 | 810,359 | -0.02(-0.64%) |
Mar 21, 2006 | 3.454 | 3.454 | 3.344 | 3.410 | 1,073,425 | -0.03(-0.89%) |
Mar 20, 2006 | 3.340 | 3.450 | 3.318 | 3.441 | 1,519,225 | +0.13(+3.98%) |
Mar 17, 2006 | 3.256 | 3.428 | 3.256 | 3.309 | 1,946,137 | +0.03(+0.80%) |
Mar 16, 2006 | 3.247 | 3.331 | 3.247 | 3.283 | 1,323,064 | -0.01(-0.27%) |
Mar 15, 2006 | 3.296 | 3.296 | 3.239 | 3.291 | 1,339,904 | +0.00(+0.00%) |
Mar 14, 2006 | 3.076 | 3.305 | 3.054 | 3.291 | 4,581,343 | +0.22(+7.00%) |
Mar 13, 2006 | 2.993 | 3.076 | 2.993 | 3.076 | 1,057,723 | +0.07(+2.19%) |
Mar 10, 2006 | 3.076 | 3.089 | 2.997 | 3.010 | 1,124,172 | -0.07(-2.28%) |
Mar 09, 2006 | 3.102 | 3.164 | 3.080 | 3.080 | 1,065,232 | -0.04(-1.13%) |
Mar 08, 2006 | 3.133 | 3.151 | 3.102 | 3.116 | 1,070,922 | -0.02(-0.56%) |
Mar 07, 2006 | 3.155 | 3.190 | 3.107 | 3.133 | 988,543 | -0.07(-2.06%) |
Mar 06, 2006 | 3.212 | 3.212 | 3.186 | 3.199 | 1,024,498 | +0.00(+0.14%) |
Mar 03, 2006 | 3.212 | 3.225 | 3.164 | 3.195 | 933,700 | +0.00(+0.14%) |
Mar 02, 2006 | 3.195 | 3.212 | 3.094 | 3.190 | 1,931,346 | -0.00(-0.14%) |
Mar 01, 2006 | 3.160 | 3.225 | 3.085 | 3.195 | 2,354,162 | +0.04(+1.39%) |
Feb 28, 2006 | 3.849 | 3.454 | 3.076 | 3.151 | 6,542,955 | -0.70(-18.15%) |
Feb 27, 2006 | 3.845 | 3.880 | 3.827 | 3.849 | 968,062 | +0.02(+0.46%) |
Feb 24, 2006 | 3.823 | 3.999 | 3.814 | 3.832 | 1,386,782 | +0.01(+0.35%) |
Feb 23, 2006 | 3.885 | 3.951 | 3.784 | 3.819 | 781,686 | -0.07(-1.70%) |
Feb 22, 2006 | 3.805 | 3.929 | 3.744 | 3.885 | 1,866,717 | +0.08(+2.20%) |
Feb 21, 2006 | 3.845 | 3.999 | 3.788 | 3.801 | 641,506 | -0.04(-1.03%) |
Feb 17, 2006 | 3.858 | 3.876 | 3.788 | 3.841 | 566,865 | -0.02(-0.57%) |
Feb 16, 2006 | 3.788 | 3.911 | 3.779 | 3.863 | 1,285,288 | +0.09(+2.33%) |
Feb 15, 2006 | 3.968 | 4.087 | 3.647 | 3.775 | 2,601,753 | -0.18(-4.45%) |
Feb 14, 2006 | 3.986 | 4.016 | 3.915 | 3.951 | 921,866 | +0.01(+0.22%) |
Feb 13, 2006 | 3.986 | 4.082 | 3.911 | 3.942 | 1,621,174 | +0.02(+0.45%) |
Feb 10, 2006 | 3.911 | 4.016 | 3.827 | 3.924 | 1,047,710 | +0.05(+1.25%) |
Feb 09, 2006 | 3.911 | 4.065 | 3.805 | 3.876 | 1,429,564 | -0.03(-0.68%) |
Feb 08, 2006 | 4.069 | 4.126 | 3.871 | 3.902 | 1,053,627 | -0.07(-1.88%) |
Feb 07, 2006 | 4.065 | 4.188 | 3.902 | 3.977 | 2,085,407 | -0.06(-1.42%) |
Feb 06, 2006 | 3.876 | 4.087 | 3.788 | 4.034 | 2,813,616 | +0.25(+6.50%) |
Feb 03, 2006 | 4.214 | 4.311 | 3.757 | 3.788 | 5,147,298 | -0.37(-8.88%) |
Feb 02, 2006 | 3.533 | 4.175 | 3.520 | 4.157 | 6,457,391 | +0.62(+17.66%) |