Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.900 | 3.900 | 3.800 | 3.800 | 1,600 | -0.10(-2.56%) |
Apr 27, 2006 | 3.780 | 3.980 | 3.780 | 3.900 | 4,436 | -0.02(-0.51%) |
Apr 26, 2006 | 3.790 | 3.980 | 3.700 | 3.920 | 5,808 | -0.02(-0.51%) |
Apr 25, 2006 | 3.850 | 3.940 | 3.773 | 3.940 | 4,018 | +0.11(+2.87%) |
Apr 24, 2006 | 3.720 | 3.920 | 3.830 | 3.830 | 1,098 | +0.11(+2.96%) |
Apr 21, 2006 | 3.720 | 3.720 | 3.720 | 3.720 | 100 | -0.14(-3.63%) |
Apr 20, 2006 | 3.920 | 3.950 | 3.620 | 3.860 | 4,686 | +0.05(+1.31%) |
Apr 19, 2006 | 3.851 | 3.879 | 3.778 | 3.810 | 3,188 | -0.04(-1.04%) |
Apr 18, 2006 | 3.980 | 3.980 | 3.850 | 3.850 | 2,032 | -0.09(-2.28%) |
Apr 17, 2006 | 3.900 | 3.940 | 3.820 | 3.940 | 2,463 | -0.01(-0.25%) |
Apr 13, 2006 | 3.950 | 3.980 | 3.850 | 3.950 | 1,541 | -0.03(-0.75%) |
Apr 12, 2006 | 3.930 | 4.000 | 3.730 | 3.980 | 11,431 | +0.05(+1.27%) |
Apr 11, 2006 | 3.900 | 3.940 | 3.820 | 3.930 | 12,756 | +0.05(+1.29%) |
Apr 10, 2006 | 3.510 | 3.919 | 3.500 | 3.880 | 24,047 | +0.36(+10.23%) |
Apr 07, 2006 | 3.540 | 3.541 | 3.500 | 3.520 | 6,200 | -0.08(-2.22%) |
Apr 06, 2006 | 3.500 | 3.600 | 3.500 | 3.600 | 2,055 | +0.01(+0.28%) |
Apr 05, 2006 | 3.500 | 3.590 | 3.500 | 3.590 | 5,933 | +0.08(+2.28%) |
Apr 04, 2006 | 3.506 | 3.510 | 3.440 | 3.510 | 19,668 | +0.08(+2.33%) |
Apr 03, 2006 | 3.490 | 3.510 | 3.430 | 3.430 | 14,346 | -0.06(-1.72%) |
Mar 31, 2006 | 3.360 | 3.490 | 3.360 | 3.490 | 5,777 | +0.09(+2.65%) |
Mar 30, 2006 | 3.490 | 3.490 | 3.400 | 3.400 | 33,650 | -0.02(-0.58%) |
Mar 29, 2006 | 3.320 | 3.460 | 3.320 | 3.420 | 4,615 | -0.05(-1.44%) |
Mar 28, 2006 | 3.320 | 3.470 | 3.320 | 3.470 | 1,840 | +0.09(+2.66%) |
Mar 27, 2006 | 3.500 | 3.510 | 3.250 | 3.380 | 17,709 | -0.02(-0.59%) |
Mar 24, 2006 | 3.440 | 3.440 | 3.180 | 3.400 | 51,770 | -0.05(-1.48%) |
Mar 23, 2006 | 3.500 | 3.500 | 3.450 | 3.451 | 6,800 | -0.05(-1.40%) |
Mar 22, 2006 | 3.570 | 3.570 | 3.421 | 3.500 | 8,500 | +0.00(+0.00%) |
Mar 21, 2006 | 3.500 | 3.500 | 3.450 | 3.500 | 4,608 | +0.01(+0.29%) |
Mar 20, 2006 | 3.490 | 3.490 | 3.410 | 3.490 | 3,592 | +0.06(+1.75%) |
Mar 17, 2006 | 3.430 | 3.430 | 3.430 | 3.430 | 120 | +0.00(+0.00%) |
Mar 16, 2006 | 3.482 | 3.482 | 3.430 | 3.430 | 675 | +0.03(+0.88%) |
Mar 15, 2006 | 3.400 | 3.400 | 3.400 | 3.400 | 3,212 | -0.03(-0.87%) |
Mar 14, 2006 | 3.520 | 3.520 | 3.410 | 3.430 | 2,669 | -0.02(-0.58%) |
Mar 13, 2006 | 3.390 | 3.500 | 3.390 | 3.450 | 7,313 | -0.04(-1.15%) |
Mar 10, 2006 | 3.451 | 3.490 | 3.451 | 3.490 | 300 | +0.00(+0.00%) |
Mar 09, 2006 | 3.450 | 3.538 | 3.400 | 3.490 | 15,304 | -0.03(-0.86%) |
Mar 08, 2006 | 3.500 | 3.610 | 3.500 | 3.520 | 1,785 | -0.08(-2.22%) |
Mar 07, 2006 | 3.610 | 3.630 | 3.480 | 3.600 | 7,196 | +0.05(+1.41%) |
Mar 06, 2006 | 3.620 | 3.740 | 3.470 | 3.550 | 12,792 | +0.08(+2.31%) |
Mar 03, 2006 | 3.510 | 3.510 | 3.470 | 3.470 | 7,225 | -0.08(-2.28%) |
Mar 02, 2006 | 3.450 | 3.610 | 3.450 | 3.551 | 40,606 | +0.12(+3.53%) |
Mar 01, 2006 | 3.450 | 3.500 | 3.401 | 3.430 | 10,108 | -0.06(-1.61%) |
Feb 28, 2006 | 3.400 | 3.486 | 3.380 | 3.486 | 10,000 | +0.09(+2.53%) |
Feb 27, 2006 | 3.370 | 3.440 | 3.340 | 3.400 | 5,702 | +0.10(+3.03%) |
Feb 24, 2006 | 3.300 | 3.300 | 3.300 | 3.300 | 1,800 | -0.03(-0.90%) |
Feb 23, 2006 | 3.330 | 3.330 | 3.300 | 3.330 | 6,100 | -0.04(-1.19%) |
Feb 22, 2006 | 3.401 | 3.401 | 3.370 | 3.370 | 800 | -0.04(-1.17%) |
Feb 21, 2006 | 3.440 | 3.440 | 3.400 | 3.410 | 10,172 | -0.01(-0.18%) |
Feb 17, 2006 | 3.420 | 3.420 | 3.400 | 3.416 | 2,790 | +0.11(+3.21%) |
Feb 16, 2006 | 3.320 | 3.440 | 3.270 | 3.310 | 7,800 | -0.04(-1.19%) |
Feb 15, 2006 | 3.350 | 3.350 | 3.350 | 3.350 | 100 | -0.05(-1.47%) |
Feb 14, 2006 | 3.310 | 3.440 | 3.310 | 3.400 | 1,297 | -0.01(-0.29%) |
Feb 13, 2006 | 3.420 | 3.430 | 3.400 | 3.410 | 7,339 | +0.01(+0.29%) |
Feb 10, 2006 | 3.340 | 3.400 | 3.313 | 3.400 | 28,298 | +0.04(+1.19%) |
Feb 09, 2006 | 3.350 | 3.360 | 3.330 | 3.360 | 7,732 | +0.00(+0.00%) |
Feb 08, 2006 | 3.340 | 3.410 | 3.330 | 3.360 | 2,200 | -0.19(-5.35%) |
Feb 07, 2006 | 3.569 | 3.569 | 3.550 | 3.550 | 2,521 | +0.21(+6.29%) |
Feb 06, 2006 | 3.470 | 3.630 | 3.340 | 3.340 | 7,410 | -0.23(-6.44%) |
Feb 03, 2006 | 3.410 | 3.570 | 3.360 | 3.570 | 14,769 | +0.16(+4.69%) |
Feb 02, 2006 | 3.400 | 3.410 | 3.338 | 3.410 | 11,000 | +0.11(+3.33%) |