Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.967 | 3.987 | 3.954 | 3.971 | 84,620 | -0.02(-0.57%) |
Apr 27, 2006 | 3.961 | 3.997 | 3.958 | 3.994 | 25,355 | +0.04(+0.99%) |
Apr 26, 2006 | 3.879 | 3.954 | 3.879 | 3.954 | 34,520 | +0.09(+2.37%) |
Apr 25, 2006 | 3.895 | 3.895 | 3.863 | 3.863 | 24,439 | -0.05(-1.34%) |
Apr 24, 2006 | 3.925 | 3.944 | 3.915 | 3.915 | 21,995 | -0.04(-0.99%) |
Apr 21, 2006 | 3.895 | 3.954 | 3.895 | 3.954 | 26,883 | +0.06(+1.43%) |
Apr 20, 2006 | 3.922 | 3.928 | 3.889 | 3.899 | 40,935 | -0.02(-0.58%) |
Apr 19, 2006 | 3.830 | 3.922 | 3.830 | 3.922 | 65,069 | +0.12(+3.19%) |
Apr 18, 2006 | 3.761 | 3.814 | 3.748 | 3.800 | 42,157 | +0.04(+0.96%) |
Apr 17, 2006 | 3.732 | 3.764 | 3.732 | 3.764 | 53,766 | +0.03(+0.88%) |
Apr 13, 2006 | 3.699 | 3.732 | 3.666 | 3.732 | 39,102 | +0.03(+0.88%) |
Apr 12, 2006 | 3.666 | 3.719 | 3.666 | 3.699 | 82,176 | +0.01(+0.36%) |
Apr 11, 2006 | 3.666 | 3.704 | 3.656 | 3.686 | 72,706 | +0.02(+0.54%) |
Apr 10, 2006 | 3.640 | 3.728 | 3.634 | 3.666 | 252,028 | +0.04(+0.99%) |
Apr 07, 2006 | 3.630 | 3.663 | 3.627 | 3.630 | 116,391 | -0.00(-0.09%) |
Apr 06, 2006 | 3.634 | 3.634 | 3.627 | 3.634 | 46,128 | +0.02(+0.45%) |
Apr 05, 2006 | 3.666 | 3.683 | 3.607 | 3.617 | 114,864 | -0.05(-1.25%) |
Apr 04, 2006 | 3.630 | 3.663 | 3.630 | 3.663 | 124,334 | +0.03(+0.81%) |
Apr 03, 2006 | 3.617 | 3.634 | 3.601 | 3.634 | 36,964 | +0.03(+0.82%) |
Mar 31, 2006 | 3.601 | 3.604 | 3.594 | 3.604 | 24,133 | +0.00(+0.09%) |
Mar 30, 2006 | 3.617 | 3.617 | 3.598 | 3.601 | 23,522 | +0.00(+0.00%) |
Mar 29, 2006 | 3.617 | 3.630 | 3.601 | 3.601 | 35,436 | -0.03(-0.81%) |
Mar 28, 2006 | 3.601 | 3.634 | 3.591 | 3.630 | 62,319 | +0.03(+0.73%) |
Mar 27, 2006 | 3.630 | 3.666 | 3.604 | 3.604 | 31,159 | -0.03(-0.72%) |
Mar 24, 2006 | 3.607 | 3.630 | 3.601 | 3.630 | 2,138 | +0.03(+0.91%) |
Mar 23, 2006 | 3.594 | 3.601 | 3.591 | 3.598 | 22,606 | +0.01(+0.27%) |
Mar 22, 2006 | 3.601 | 3.601 | 3.588 | 3.588 | 14,663 | -0.03(-0.72%) |
Mar 21, 2006 | 3.568 | 3.614 | 3.568 | 3.614 | 93,174 | +0.03(+0.91%) |
Mar 20, 2006 | 3.584 | 3.591 | 3.568 | 3.581 | 18,329 | +0.01(+0.37%) |
Mar 17, 2006 | 3.594 | 3.601 | 3.568 | 3.568 | 30,854 | -0.03(-0.91%) |
Mar 16, 2006 | 3.601 | 3.601 | 3.584 | 3.601 | 16,496 | +0.00(+0.00%) |
Mar 15, 2006 | 3.601 | 3.601 | 3.601 | 3.601 | 70,262 | -0.02(-0.45%) |
Mar 14, 2006 | 3.620 | 3.634 | 3.617 | 3.617 | 16,190 | -0.02(-0.54%) |
Mar 13, 2006 | 3.634 | 3.637 | 3.617 | 3.637 | 24,744 | +0.01(+0.18%) |
Mar 10, 2006 | 3.634 | 3.634 | 3.630 | 3.630 | 7,637 | +0.02(+0.45%) |
Mar 09, 2006 | 3.637 | 3.637 | 3.614 | 3.614 | 7,942 | -0.02(-0.54%) |
Mar 08, 2006 | 3.640 | 3.650 | 3.634 | 3.634 | 17,718 | +0.00(+0.00%) |
Mar 07, 2006 | 3.601 | 3.663 | 3.601 | 3.634 | 41,852 | +0.02(+0.45%) |
Mar 06, 2006 | 3.683 | 3.683 | 3.562 | 3.617 | 61,708 | -0.10(-2.73%) |
Mar 03, 2006 | 3.666 | 3.719 | 3.666 | 3.719 | 15,885 | +0.05(+1.43%) |
Mar 02, 2006 | 3.634 | 3.666 | 3.634 | 3.666 | 43,685 | +0.04(+0.99%) |
Mar 01, 2006 | 3.601 | 3.634 | 3.601 | 3.630 | 21,689 | +0.00(+0.09%) |
Feb 28, 2006 | 3.614 | 3.647 | 3.602 | 3.627 | 344,592 | +0.01(+0.36%) |
Feb 27, 2006 | 3.601 | 3.617 | 3.591 | 3.614 | 19,245 | +0.01(+0.36%) |
Feb 24, 2006 | 3.601 | 3.634 | 3.584 | 3.601 | 169,546 | +0.02(+0.46%) |
Feb 23, 2006 | 3.653 | 3.751 | 3.584 | 3.584 | 23,828 | -0.17(-4.45%) |
Feb 22, 2006 | 3.751 | 3.751 | 3.751 | 3.751 | 0 | +0.00(+0.00%) |
Feb 21, 2006 | 3.774 | 3.774 | 3.699 | 3.751 | 27,494 | +0.04(+0.97%) |
Feb 17, 2006 | 3.715 | 3.715 | 3.699 | 3.715 | 7,026 | +0.03(+0.89%) |
Feb 16, 2006 | 3.683 | 3.683 | 3.683 | 3.683 | 1,527 | -0.02(-0.53%) |
Feb 15, 2006 | 3.647 | 3.702 | 3.643 | 3.702 | 11,914 | +0.07(+1.98%) |
Feb 14, 2006 | 3.601 | 3.663 | 3.601 | 3.630 | 15,579 | +0.05(+1.28%) |
Feb 13, 2006 | 3.601 | 3.614 | 3.584 | 3.584 | 3,971 | -0.05(-1.26%) |
Feb 10, 2006 | 3.620 | 3.647 | 3.620 | 3.630 | 6,109 | -0.01(-0.18%) |
Feb 09, 2006 | 3.637 | 3.637 | 3.637 | 3.637 | 305 | -0.05(-1.24%) |
Feb 08, 2006 | 3.683 | 3.683 | 3.683 | 3.683 | 1,527 | +0.02(+0.45%) |
Feb 07, 2006 | 3.666 | 3.666 | 3.666 | 3.666 | 305 | +0.07(+1.82%) |
Feb 06, 2006 | 3.604 | 3.650 | 3.601 | 3.601 | 5,498 | -0.07(-1.79%) |
Feb 03, 2006 | 3.630 | 3.666 | 3.617 | 3.666 | 5,193 | +0.04(+0.99%) |
Feb 02, 2006 | 3.650 | 3.650 | 3.617 | 3.630 | 2,749 | +0.03(+0.82%) |