Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.977 | 3.996 | 3.963 | 3.980 | 84,425 | -0.02(-0.57%) |
Apr 27, 2006 | 3.970 | 4.006 | 3.967 | 4.003 | 25,297 | +0.04(+0.99%) |
Apr 26, 2006 | 3.888 | 3.963 | 3.888 | 3.963 | 34,440 | +0.09(+2.37%) |
Apr 25, 2006 | 3.904 | 3.904 | 3.872 | 3.872 | 24,382 | -0.05(-1.34%) |
Apr 24, 2006 | 3.934 | 3.954 | 3.924 | 3.924 | 21,944 | -0.04(-0.99%) |
Apr 21, 2006 | 3.904 | 3.963 | 3.904 | 3.963 | 26,820 | +0.06(+1.43%) |
Apr 20, 2006 | 3.931 | 3.937 | 3.898 | 3.908 | 40,841 | -0.02(-0.58%) |
Apr 19, 2006 | 3.839 | 3.931 | 3.839 | 3.931 | 64,918 | +0.12(+3.19%) |
Apr 18, 2006 | 3.770 | 3.822 | 3.757 | 3.809 | 42,060 | +0.04(+0.96%) |
Apr 17, 2006 | 3.740 | 3.773 | 3.740 | 3.773 | 53,641 | +0.03(+0.88%) |
Apr 13, 2006 | 3.708 | 3.740 | 3.675 | 3.740 | 39,012 | +0.03(+0.88%) |
Apr 12, 2006 | 3.675 | 3.727 | 3.675 | 3.708 | 81,986 | +0.01(+0.36%) |
Apr 11, 2006 | 3.675 | 3.712 | 3.665 | 3.694 | 72,538 | +0.02(+0.54%) |
Apr 10, 2006 | 3.648 | 3.737 | 3.642 | 3.675 | 251,446 | +0.04(+0.99%) |
Apr 07, 2006 | 3.639 | 3.671 | 3.635 | 3.639 | 116,122 | -0.00(-0.09%) |
Apr 06, 2006 | 3.642 | 3.642 | 3.635 | 3.642 | 46,022 | +0.02(+0.45%) |
Apr 05, 2006 | 3.675 | 3.691 | 3.616 | 3.626 | 114,598 | -0.05(-1.25%) |
Apr 04, 2006 | 3.639 | 3.671 | 3.639 | 3.671 | 124,046 | +0.03(+0.81%) |
Apr 03, 2006 | 3.626 | 3.642 | 3.609 | 3.642 | 36,878 | +0.03(+0.82%) |
Mar 31, 2006 | 3.609 | 3.612 | 3.603 | 3.612 | 24,077 | +0.00(+0.09%) |
Mar 30, 2006 | 3.626 | 3.626 | 3.606 | 3.609 | 23,468 | +0.00(+0.00%) |
Mar 29, 2006 | 3.626 | 3.639 | 3.609 | 3.609 | 35,354 | -0.03(-0.81%) |
Mar 28, 2006 | 3.609 | 3.642 | 3.599 | 3.639 | 62,175 | +0.03(+0.73%) |
Mar 27, 2006 | 3.639 | 3.675 | 3.612 | 3.612 | 31,087 | -0.03(-0.72%) |
Mar 24, 2006 | 3.616 | 3.639 | 3.609 | 3.639 | 2,133 | +0.03(+0.91%) |
Mar 23, 2006 | 3.603 | 3.609 | 3.599 | 3.606 | 22,554 | +0.01(+0.27%) |
Mar 22, 2006 | 3.609 | 3.609 | 3.596 | 3.596 | 14,629 | -0.03(-0.72%) |
Mar 21, 2006 | 3.576 | 3.622 | 3.576 | 3.622 | 92,959 | +0.03(+0.91%) |
Mar 20, 2006 | 3.593 | 3.599 | 3.576 | 3.589 | 18,287 | +0.01(+0.37%) |
Mar 17, 2006 | 3.603 | 3.609 | 3.576 | 3.576 | 30,783 | -0.03(-0.91%) |
Mar 16, 2006 | 3.609 | 3.609 | 3.593 | 3.609 | 16,458 | +0.00(+0.00%) |
Mar 15, 2006 | 3.609 | 3.609 | 3.609 | 3.609 | 70,100 | -0.02(-0.45%) |
Mar 14, 2006 | 3.629 | 3.642 | 3.626 | 3.626 | 16,153 | -0.02(-0.54%) |
Mar 13, 2006 | 3.642 | 3.645 | 3.626 | 3.645 | 24,687 | +0.01(+0.18%) |
Mar 10, 2006 | 3.642 | 3.642 | 3.639 | 3.639 | 7,619 | +0.02(+0.45%) |
Mar 09, 2006 | 3.645 | 3.645 | 3.622 | 3.622 | 7,924 | -0.02(-0.54%) |
Mar 08, 2006 | 3.648 | 3.658 | 3.642 | 3.642 | 17,677 | +0.00(+0.00%) |
Mar 07, 2006 | 3.609 | 3.671 | 3.609 | 3.642 | 41,755 | +0.02(+0.45%) |
Mar 06, 2006 | 3.691 | 3.691 | 3.570 | 3.626 | 61,566 | -0.10(-2.73%) |
Mar 03, 2006 | 3.675 | 3.727 | 3.675 | 3.727 | 15,848 | +0.05(+1.43%) |
Mar 02, 2006 | 3.642 | 3.675 | 3.642 | 3.675 | 43,584 | +0.04(+0.99%) |
Mar 01, 2006 | 3.609 | 3.642 | 3.609 | 3.639 | 21,639 | +0.00(+0.09%) |
Feb 28, 2006 | 3.622 | 3.655 | 3.610 | 3.635 | 343,796 | +0.01(+0.36%) |
Feb 27, 2006 | 3.609 | 3.626 | 3.599 | 3.622 | 19,201 | +0.01(+0.36%) |
Feb 24, 2006 | 3.609 | 3.642 | 3.593 | 3.609 | 169,155 | +0.02(+0.46%) |
Feb 23, 2006 | 3.662 | 3.760 | 3.593 | 3.593 | 23,773 | -0.17(-4.45%) |
Feb 22, 2006 | 3.760 | 3.760 | 3.760 | 3.760 | 0 | +0.00(+0.00%) |
Feb 21, 2006 | 3.783 | 3.783 | 3.708 | 3.760 | 27,430 | +0.04(+0.97%) |
Feb 17, 2006 | 3.724 | 3.724 | 3.708 | 3.724 | 7,010 | +0.03(+0.89%) |
Feb 16, 2006 | 3.691 | 3.691 | 3.691 | 3.691 | 1,523 | -0.02(-0.53%) |
Feb 15, 2006 | 3.655 | 3.711 | 3.652 | 3.711 | 11,886 | +0.07(+1.98%) |
Feb 14, 2006 | 3.609 | 3.671 | 3.609 | 3.639 | 15,543 | +0.05(+1.28%) |
Feb 13, 2006 | 3.609 | 3.622 | 3.593 | 3.593 | 3,962 | -0.05(-1.26%) |
Feb 10, 2006 | 3.629 | 3.655 | 3.629 | 3.639 | 6,095 | -0.01(-0.18%) |
Feb 09, 2006 | 3.645 | 3.645 | 3.645 | 3.645 | 304 | -0.05(-1.24%) |
Feb 08, 2006 | 3.691 | 3.691 | 3.691 | 3.691 | 1,523 | +0.02(+0.45%) |
Feb 07, 2006 | 3.675 | 3.675 | 3.675 | 3.675 | 304 | +0.07(+1.82%) |
Feb 06, 2006 | 3.612 | 3.658 | 3.609 | 3.609 | 5,486 | -0.07(-1.79%) |
Feb 03, 2006 | 3.639 | 3.675 | 3.626 | 3.675 | 5,181 | +0.04(+0.99%) |
Feb 02, 2006 | 3.658 | 3.658 | 3.626 | 3.639 | 2,743 | +0.03(+0.82%) |