Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.769 | 3.798 | 3.722 | 3.764 | 239,351 | +0.03(+0.70%) |
Apr 27, 2006 | 3.746 | 3.785 | 3.704 | 3.738 | 202,384 | +0.00(+0.00%) |
Apr 26, 2006 | 3.720 | 3.772 | 3.712 | 3.738 | 76,826 | +0.00(+0.00%) |
Apr 25, 2006 | 3.769 | 3.769 | 3.709 | 3.738 | 210,406 | +0.01(+0.21%) |
Apr 24, 2006 | 3.766 | 3.799 | 3.725 | 3.730 | 249,989 | -0.03(-0.69%) |
Apr 21, 2006 | 3.826 | 3.826 | 3.743 | 3.756 | 142,627 | -0.05(-1.43%) |
Apr 20, 2006 | 3.660 | 3.826 | 3.660 | 3.811 | 169,390 | +0.13(+3.61%) |
Apr 19, 2006 | 3.800 | 3.800 | 3.647 | 3.678 | 363,529 | -0.12(-3.15%) |
Apr 18, 2006 | 3.751 | 3.798 | 3.727 | 3.798 | 210,102 | +0.05(+1.32%) |
Apr 17, 2006 | 3.832 | 3.841 | 3.720 | 3.748 | 372,458 | -0.09(-2.24%) |
Apr 13, 2006 | 3.865 | 3.876 | 3.813 | 3.834 | 163,519 | -0.01(-0.20%) |
Apr 12, 2006 | 3.865 | 3.891 | 3.826 | 3.842 | 281,316 | -0.02(-0.61%) |
Apr 11, 2006 | 3.891 | 3.928 | 3.865 | 3.865 | 179,156 | -0.01(-0.27%) |
Apr 10, 2006 | 3.868 | 3.925 | 3.865 | 3.876 | 131,781 | -0.00(-0.07%) |
Apr 07, 2006 | 3.904 | 3.930 | 3.865 | 3.878 | 120,271 | -0.01(-0.27%) |
Apr 06, 2006 | 3.891 | 3.930 | 3.881 | 3.889 | 121,396 | -0.02(-0.47%) |
Apr 05, 2006 | 3.883 | 3.930 | 3.860 | 3.907 | 223,007 | +0.02(+0.60%) |
Apr 04, 2006 | 3.894 | 3.933 | 3.865 | 3.883 | 171,172 | +0.01(+0.13%) |
Apr 03, 2006 | 3.923 | 3.923 | 3.865 | 3.878 | 136,349 | -0.05(-1.32%) |
Mar 31, 2006 | 3.941 | 3.949 | 3.855 | 3.930 | 289,300 | +0.02(+0.60%) |
Mar 30, 2006 | 3.920 | 3.959 | 3.881 | 3.907 | 163,592 | -0.02(-0.53%) |
Mar 29, 2006 | 3.904 | 3.938 | 3.896 | 3.928 | 285,692 | +0.02(+0.40%) |
Mar 28, 2006 | 3.936 | 3.969 | 3.904 | 3.912 | 196,467 | -0.04(-0.99%) |
Mar 27, 2006 | 3.964 | 3.969 | 3.915 | 3.951 | 151,621 | +0.01(+0.20%) |
Mar 24, 2006 | 3.917 | 3.982 | 3.894 | 3.943 | 115,518 | +0.01(+0.33%) |
Mar 23, 2006 | 3.941 | 3.998 | 3.904 | 3.930 | 127,935 | -0.03(-0.66%) |
Mar 22, 2006 | 3.975 | 3.985 | 3.902 | 3.956 | 139,461 | +0.05(+1.20%) |
Mar 21, 2006 | 3.980 | 3.982 | 3.907 | 3.910 | 204,605 | -0.06(-1.51%) |
Mar 20, 2006 | 3.959 | 3.980 | 3.930 | 3.969 | 130,774 | +0.04(+0.93%) |
Mar 17, 2006 | 3.969 | 3.982 | 3.925 | 3.933 | 566,221 | -0.01(-0.13%) |
Mar 16, 2006 | 3.949 | 3.969 | 3.904 | 3.938 | 127,171 | +0.03(+0.67%) |
Mar 15, 2006 | 3.995 | 3.998 | 3.904 | 3.912 | 285,285 | -0.06(-1.44%) |
Mar 14, 2006 | 3.943 | 3.995 | 3.894 | 3.969 | 218,420 | +0.03(+0.86%) |
Mar 13, 2006 | 3.928 | 3.956 | 3.881 | 3.936 | 181,127 | +0.02(+0.47%) |
Mar 10, 2006 | 3.894 | 3.925 | 3.886 | 3.917 | 96,259 | +0.02(+0.60%) |
Mar 09, 2006 | 3.928 | 3.954 | 3.889 | 3.894 | 370,813 | -0.03(-0.66%) |
Mar 08, 2006 | 3.930 | 3.941 | 3.891 | 3.920 | 176,374 | +0.02(+0.47%) |
Mar 07, 2006 | 3.912 | 3.943 | 3.891 | 3.902 | 228,255 | -0.03(-0.86%) |
Mar 06, 2006 | 3.943 | 3.943 | 3.912 | 3.936 | 180,247 | +0.01(+0.13%) |
Mar 03, 2006 | 3.941 | 3.943 | 3.910 | 3.930 | 572,187 | -0.00(-0.07%) |
Mar 02, 2006 | 3.943 | 3.943 | 3.917 | 3.933 | 274,792 | -0.01(-0.20%) |
Mar 01, 2006 | 3.910 | 3.943 | 3.910 | 3.941 | 159,489 | +0.02(+0.46%) |
Feb 28, 2006 | 3.943 | 3.943 | 3.907 | 3.923 | 225,766 | -0.02(-0.53%) |
Feb 27, 2006 | 3.941 | 3.946 | 3.912 | 3.943 | 304,368 | +0.01(+0.20%) |
Feb 24, 2006 | 3.923 | 3.943 | 3.873 | 3.936 | 292,561 | +0.04(+1.00%) |
Feb 23, 2006 | 3.912 | 3.943 | 3.873 | 3.896 | 243,085 | -0.03(-0.80%) |
Feb 22, 2006 | 3.891 | 3.941 | 3.886 | 3.928 | 322,632 | +0.03(+0.67%) |
Feb 21, 2006 | 3.941 | 3.943 | 3.816 | 3.902 | 129,180 | -0.01(-0.20%) |
Feb 17, 2006 | 3.956 | 3.969 | 3.891 | 3.910 | 269,756 | -0.01(-0.27%) |
Feb 16, 2006 | 3.930 | 4.008 | 3.907 | 3.920 | 277,770 | -0.03(-0.86%) |
Feb 15, 2006 | 3.920 | 3.969 | 3.865 | 3.954 | 185,733 | +0.08(+1.95%) |
Feb 14, 2006 | 3.930 | 3.938 | 3.865 | 3.878 | 171,107 | -0.04(-0.93%) |
Feb 13, 2006 | 3.925 | 3.925 | 3.864 | 3.915 | 181,876 | +0.04(+0.94%) |
Feb 10, 2006 | 3.857 | 3.904 | 3.839 | 3.878 | 274,385 | +0.01(+0.20%) |
Feb 09, 2006 | 3.930 | 3.938 | 3.829 | 3.870 | 168,187 | -0.03(-0.87%) |
Feb 08, 2006 | 3.904 | 3.943 | 3.852 | 3.904 | 195,472 | +0.03(+0.67%) |
Feb 07, 2006 | 3.881 | 3.941 | 3.873 | 3.878 | 163,196 | -0.01(-0.33%) |
Feb 06, 2006 | 3.886 | 3.956 | 3.850 | 3.891 | 188,315 | -0.01(-0.27%) |
Feb 03, 2006 | 3.904 | 3.930 | 3.852 | 3.902 | 169,205 | +0.01(+0.20%) |
Feb 02, 2006 | 3.842 | 3.956 | 3.826 | 3.894 | 224,563 | +0.04(+0.94%) |