Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.832 | 3.864 | 3.810 | 3.837 | 139,044 | -0.01(-0.28%) |
Apr 27, 2006 | 3.881 | 3.897 | 3.826 | 3.848 | 239,119 | -0.03(-0.85%) |
Apr 26, 2006 | 3.892 | 3.935 | 3.881 | 3.881 | 115,626 | -0.03(-0.70%) |
Apr 25, 2006 | 3.941 | 3.963 | 3.853 | 3.908 | 237,472 | -0.04(-1.11%) |
Apr 24, 2006 | 4.061 | 4.127 | 3.935 | 3.952 | 196,674 | -0.15(-3.60%) |
Apr 21, 2006 | 4.039 | 4.116 | 4.017 | 4.099 | 217,348 | +0.05(+1.21%) |
Apr 20, 2006 | 4.105 | 4.176 | 4.034 | 4.050 | 206,005 | -0.08(-1.85%) |
Apr 19, 2006 | 4.001 | 4.127 | 4.001 | 4.127 | 162,096 | +0.11(+2.72%) |
Apr 18, 2006 | 3.903 | 4.028 | 3.881 | 4.017 | 219,177 | +0.11(+2.94%) |
Apr 17, 2006 | 4.006 | 4.017 | 3.881 | 3.903 | 155,327 | -0.10(-2.59%) |
Apr 13, 2006 | 4.017 | 4.012 | 3.908 | 4.006 | 187,160 | -0.01(-0.27%) |
Apr 12, 2006 | 4.045 | 4.045 | 3.979 | 4.017 | 213,323 | -0.02(-0.41%) |
Apr 11, 2006 | 4.132 | 4.154 | 3.974 | 4.034 | 208,749 | -0.09(-2.25%) |
Apr 10, 2006 | 4.110 | 4.176 | 4.105 | 4.127 | 130,628 | +0.02(+0.40%) |
Apr 07, 2006 | 4.209 | 4.263 | 4.110 | 4.110 | 160,632 | -0.06(-1.44%) |
Apr 06, 2006 | 4.209 | 4.247 | 4.154 | 4.170 | 147,826 | -0.07(-1.55%) |
Apr 05, 2006 | 4.236 | 4.274 | 4.143 | 4.236 | 119,285 | -0.02(-0.39%) |
Apr 04, 2006 | 4.176 | 4.285 | 4.116 | 4.252 | 210,030 | +0.11(+2.64%) |
Apr 03, 2006 | 4.367 | 4.367 | 4.132 | 4.143 | 231,618 | -0.22(-5.01%) |
Mar 31, 2006 | 4.236 | 4.362 | 4.045 | 4.362 | 238,387 | +0.13(+2.97%) |
Mar 30, 2006 | 4.389 | 4.427 | 4.198 | 4.236 | 200,333 | -0.15(-3.49%) |
Mar 29, 2006 | 4.367 | 4.389 | 4.307 | 4.389 | 152,948 | +0.03(+0.75%) |
Mar 28, 2006 | 4.378 | 4.378 | 4.302 | 4.356 | 151,119 | -0.01(-0.25%) |
Mar 27, 2006 | 4.340 | 4.411 | 4.329 | 4.367 | 328,583 | +0.03(+0.63%) |
Mar 24, 2006 | 4.373 | 4.400 | 4.324 | 4.340 | 155,510 | -0.03(-0.75%) |
Mar 23, 2006 | 4.389 | 4.400 | 4.345 | 4.373 | 572,459 | -0.01(-0.25%) |
Mar 22, 2006 | 4.302 | 4.389 | 4.231 | 4.384 | 375,053 | +0.09(+2.04%) |
Mar 21, 2006 | 4.252 | 4.389 | 4.160 | 4.296 | 678,206 | +0.04(+0.90%) |
Mar 20, 2006 | 3.963 | 4.258 | 3.892 | 4.258 | 872,502 | +0.40(+10.34%) |
Mar 17, 2006 | 3.859 | 3.897 | 3.826 | 3.859 | 440,550 | +0.02(+0.57%) |
Mar 16, 2006 | 3.925 | 3.925 | 3.837 | 3.837 | 166,487 | -0.09(-2.23%) |
Mar 15, 2006 | 3.837 | 3.930 | 3.837 | 3.925 | 129,347 | +0.07(+1.84%) |
Mar 14, 2006 | 3.837 | 3.864 | 3.826 | 3.853 | 92,940 | -0.02(-0.56%) |
Mar 13, 2006 | 3.875 | 3.946 | 3.826 | 3.875 | 190,454 | +0.01(+0.14%) |
Mar 10, 2006 | 3.848 | 3.897 | 3.815 | 3.870 | 160,083 | +0.04(+1.00%) |
Mar 09, 2006 | 3.821 | 3.837 | 3.799 | 3.832 | 150,021 | +0.01(+0.14%) |
Mar 08, 2006 | 3.804 | 3.853 | 3.766 | 3.826 | 133,921 | +0.01(+0.29%) |
Mar 07, 2006 | 3.782 | 3.848 | 3.771 | 3.815 | 182,770 | +0.01(+0.29%) |
Mar 06, 2006 | 3.744 | 3.843 | 3.744 | 3.804 | 172,890 | +0.03(+0.72%) |
Mar 03, 2006 | 3.782 | 3.815 | 3.771 | 3.777 | 121,480 | -0.01(-0.14%) |
Mar 02, 2006 | 3.848 | 3.870 | 3.777 | 3.782 | 137,397 | -0.08(-2.12%) |
Mar 01, 2006 | 3.925 | 3.935 | 3.832 | 3.864 | 153,314 | -0.07(-1.81%) |
Feb 28, 2006 | 3.952 | 3.974 | 3.935 | 3.935 | 150,387 | -0.02(-0.41%) |
Feb 27, 2006 | 3.957 | 3.990 | 3.881 | 3.952 | 177,830 | +0.02(+0.56%) |
Feb 24, 2006 | 3.837 | 3.941 | 3.777 | 3.930 | 123,493 | +0.09(+2.28%) |
Feb 23, 2006 | 3.881 | 3.930 | 3.837 | 3.843 | 123,859 | -0.07(-1.68%) |
Feb 22, 2006 | 3.941 | 3.974 | 3.903 | 3.908 | 152,582 | -0.03(-0.83%) |
Feb 21, 2006 | 3.935 | 3.957 | 3.886 | 3.941 | 234,911 | -0.01(-0.14%) |
Feb 17, 2006 | 3.996 | 3.996 | 3.935 | 3.946 | 178,013 | -0.04(-0.96%) |
Feb 16, 2006 | 3.952 | 3.985 | 3.886 | 3.985 | 285,589 | +0.05(+1.25%) |
Feb 15, 2006 | 3.766 | 3.963 | 3.750 | 3.935 | 258,878 | +0.15(+3.90%) |
Feb 14, 2006 | 3.722 | 3.793 | 3.717 | 3.788 | 194,479 | +0.07(+1.76%) |
Feb 13, 2006 | 3.771 | 3.793 | 3.722 | 3.722 | 123,127 | -0.04(-1.16%) |
Feb 10, 2006 | 3.717 | 3.771 | 3.717 | 3.766 | 147,460 | +0.05(+1.32%) |
Feb 09, 2006 | 3.755 | 3.771 | 3.717 | 3.717 | 103,368 | -0.04(-1.02%) |
Feb 08, 2006 | 3.744 | 3.793 | 3.744 | 3.755 | 90,378 | +0.01(+0.29%) |
Feb 07, 2006 | 3.821 | 3.848 | 3.744 | 3.744 | 150,936 | -0.07(-1.86%) |
Feb 06, 2006 | 3.826 | 3.870 | 3.788 | 3.815 | 173,988 | +0.04(+1.16%) |
Feb 03, 2006 | 3.826 | 3.826 | 3.744 | 3.771 | 167,950 | -0.01(-0.14%) |
Feb 02, 2006 | 3.832 | 3.859 | 3.750 | 3.777 | 176,000 | -0.06(-1.57%) |