Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.813 | 3.816 | 3.797 | 3.816 | 437,313 | +0.02(+0.58%) |
Apr 27, 2006 | 3.791 | 3.810 | 3.788 | 3.794 | 627,228 | +0.00(+0.08%) |
Apr 26, 2006 | 3.794 | 3.801 | 3.782 | 3.791 | 560,218 | +0.01(+0.33%) |
Apr 25, 2006 | 3.801 | 3.804 | 3.763 | 3.779 | 649,141 | -0.02(-0.41%) |
Apr 24, 2006 | 3.779 | 3.797 | 3.779 | 3.794 | 678,041 | +0.01(+0.17%) |
Apr 21, 2006 | 3.788 | 3.801 | 3.779 | 3.788 | 486,856 | +0.01(+0.17%) |
Apr 20, 2006 | 3.785 | 3.801 | 3.775 | 3.782 | 457,956 | -0.02(-0.41%) |
Apr 19, 2006 | 3.797 | 3.813 | 3.794 | 3.797 | 542,433 | -0.02(-0.41%) |
Apr 18, 2006 | 3.766 | 3.813 | 3.750 | 3.813 | 779,351 | +0.05(+1.25%) |
Apr 17, 2006 | 3.772 | 3.782 | 3.750 | 3.766 | 656,763 | -0.01(-0.17%) |
Apr 13, 2006 | 3.810 | 3.801 | 3.772 | 3.772 | 458,591 | -0.04(-0.99%) |
Apr 12, 2006 | 3.810 | 3.826 | 3.801 | 3.810 | 520,837 | -0.01(-0.25%) |
Apr 11, 2006 | 3.816 | 3.842 | 3.797 | 3.819 | 608,173 | -0.03(-0.90%) |
Apr 10, 2006 | 3.851 | 3.860 | 3.841 | 3.854 | 721,868 | -0.01(-0.24%) |
Apr 07, 2006 | 3.911 | 3.911 | 3.860 | 3.864 | 709,165 | -0.04(-0.97%) |
Apr 06, 2006 | 3.908 | 3.914 | 3.892 | 3.901 | 464,307 | -0.00(-0.08%) |
Apr 05, 2006 | 3.876 | 3.908 | 3.876 | 3.904 | 517,026 | +0.02(+0.57%) |
Apr 04, 2006 | 3.882 | 3.892 | 3.870 | 3.882 | 581,496 | +0.00(+0.00%) |
Apr 03, 2006 | 3.914 | 3.914 | 3.876 | 3.882 | 541,798 | -0.02(-0.40%) |
Mar 31, 2006 | 3.901 | 3.917 | 3.882 | 3.898 | 824,448 | +0.00(+0.00%) |
Mar 30, 2006 | 3.933 | 3.933 | 3.895 | 3.898 | 518,614 | -0.03(-0.64%) |
Mar 29, 2006 | 3.923 | 3.936 | 3.920 | 3.923 | 461,132 | +0.01(+0.24%) |
Mar 28, 2006 | 3.930 | 3.936 | 3.911 | 3.914 | 580,226 | -0.03(-0.72%) |
Mar 27, 2006 | 3.983 | 3.983 | 3.930 | 3.942 | 473,835 | -0.03(-0.79%) |
Mar 24, 2006 | 3.983 | 3.993 | 3.958 | 3.974 | 575,462 | -0.01(-0.32%) |
Mar 23, 2006 | 3.993 | 3.996 | 3.977 | 3.986 | 452,239 | +0.00(+0.00%) |
Mar 22, 2006 | 3.958 | 3.986 | 3.939 | 3.986 | 476,058 | +0.04(+1.04%) |
Mar 21, 2006 | 3.939 | 3.961 | 3.936 | 3.945 | 607,855 | +0.00(+0.08%) |
Mar 20, 2006 | 3.945 | 3.971 | 3.939 | 3.942 | 498,289 | -0.00(-0.08%) |
Mar 17, 2006 | 3.936 | 3.949 | 3.917 | 3.945 | 491,937 | +0.03(+0.64%) |
Mar 16, 2006 | 3.870 | 3.936 | 3.870 | 3.920 | 540,528 | +0.04(+1.06%) |
Mar 15, 2006 | 3.882 | 3.898 | 3.876 | 3.879 | 561,488 | -0.01(-0.24%) |
Mar 14, 2006 | 3.923 | 3.933 | 3.879 | 3.889 | 592,611 | -0.03(-0.72%) |
Mar 13, 2006 | 3.942 | 3.945 | 3.914 | 3.917 | 394,756 | -0.03(-0.72%) |
Mar 10, 2006 | 3.958 | 3.980 | 3.939 | 3.945 | 600,233 | -0.02(-0.40%) |
Mar 09, 2006 | 3.993 | 3.993 | 3.955 | 3.961 | 416,987 | +0.00(+0.00%) |
Mar 08, 2006 | 3.967 | 3.969 | 3.936 | 3.961 | 505,911 | -0.00(-0.08%) |
Mar 07, 2006 | 3.971 | 3.971 | 3.908 | 3.964 | 741,876 | +0.01(+0.16%) |
Mar 06, 2006 | 4.027 | 4.034 | 3.945 | 3.958 | 883,518 | -0.06(-1.41%) |
Mar 03, 2006 | 4.034 | 4.046 | 4.015 | 4.015 | 718,375 | -0.02(-0.39%) |
Mar 02, 2006 | 4.021 | 4.034 | 4.015 | 4.030 | 641,202 | +0.02(+0.39%) |
Mar 01, 2006 | 4.027 | 4.027 | 4.005 | 4.015 | 785,702 | +0.00(+0.00%) |
Feb 28, 2006 | 4.002 | 4.024 | 4.002 | 4.015 | 784,750 | +0.01(+0.31%) |
Feb 27, 2006 | 4.005 | 4.015 | 3.999 | 4.002 | 480,504 | +0.00(+0.00%) |
Feb 24, 2006 | 4.030 | 4.034 | 3.990 | 4.002 | 784,115 | -0.02(-0.47%) |
Feb 23, 2006 | 4.030 | 4.030 | 4.012 | 4.021 | 614,842 | -0.00(-0.08%) |
Feb 22, 2006 | 4.030 | 4.034 | 4.005 | 4.024 | 898,445 | +0.00(+0.08%) |
Feb 21, 2006 | 4.021 | 4.027 | 3.986 | 4.021 | 711,070 | +0.02(+0.55%) |
Feb 17, 2006 | 3.971 | 3.999 | 3.971 | 3.999 | 486,221 | +0.03(+0.79%) |
Feb 16, 2006 | 3.942 | 3.980 | 3.942 | 3.967 | 615,795 | +0.02(+0.40%) |
Feb 15, 2006 | 3.952 | 3.964 | 3.939 | 3.952 | 674,866 | -0.02(-0.55%) |
Feb 14, 2006 | 3.983 | 3.999 | 3.974 | 3.974 | 673,278 | -0.01(-0.32%) |
Feb 13, 2006 | 3.999 | 4.018 | 3.964 | 3.986 | 944,812 | -0.03(-0.78%) |
Feb 10, 2006 | 4.021 | 4.034 | 4.015 | 4.018 | 909,243 | +0.00(+0.00%) |
Feb 09, 2006 | 4.005 | 4.027 | 4.002 | 4.018 | 927,027 | +0.02(+0.47%) |
Feb 08, 2006 | 4.008 | 4.015 | 3.983 | 3.999 | 744,734 | +0.00(+0.00%) |
Feb 07, 2006 | 3.996 | 4.030 | 3.993 | 3.999 | 1,254,457 | +0.00(+0.00%) |
Feb 06, 2006 | 4.008 | 4.027 | 3.983 | 3.999 | 1,417,377 | -0.00(-0.08%) |
Feb 03, 2006 | 4.002 | 4.015 | 3.977 | 4.002 | 833,340 | -0.01(-0.24%) |
Feb 02, 2006 | 3.993 | 4.024 | 3.977 | 4.012 | 980,699 | +0.03(+0.71%) |