Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.768 | 3.816 | 3.758 | 3.802 | 3,645,347 | +0.01(+0.32%) |
Apr 27, 2006 | 3.778 | 3.811 | 3.720 | 3.790 | 1,636,398 | +0.01(+0.25%) |
Apr 26, 2006 | 3.696 | 3.809 | 3.691 | 3.780 | 4,334,378 | +0.07(+1.95%) |
Apr 25, 2006 | 3.715 | 3.730 | 3.662 | 3.708 | 6,305,532 | -0.00(-0.13%) |
Apr 24, 2006 | 3.732 | 3.756 | 3.633 | 3.713 | 4,609,742 | -0.02(-0.45%) |
Apr 21, 2006 | 3.867 | 3.874 | 3.503 | 3.730 | 11,652,069 | -0.00(-0.06%) |
Apr 20, 2006 | 3.708 | 3.787 | 3.703 | 3.732 | 4,110,516 | +0.08(+2.31%) |
Apr 19, 2006 | 3.640 | 3.672 | 3.588 | 3.648 | 2,981,650 | +0.02(+0.46%) |
Apr 18, 2006 | 3.551 | 3.655 | 3.537 | 3.631 | 3,079,252 | +0.07(+1.89%) |
Apr 17, 2006 | 3.653 | 3.689 | 3.554 | 3.563 | 2,475,779 | -0.08(-2.25%) |
Apr 13, 2006 | 3.609 | 3.730 | 3.640 | 3.645 | 3,931,509 | +0.04(+1.00%) |
Apr 12, 2006 | 3.655 | 3.669 | 3.578 | 3.609 | 3,294,808 | -0.06(-1.70%) |
Apr 11, 2006 | 3.773 | 3.816 | 3.669 | 3.672 | 5,092,770 | -0.10(-2.62%) |
Apr 10, 2006 | 3.720 | 3.833 | 3.720 | 3.771 | 4,995,583 | +0.07(+1.95%) |
Apr 07, 2006 | 3.823 | 3.826 | 3.684 | 3.698 | 4,562,394 | -0.13(-3.34%) |
Apr 06, 2006 | 3.840 | 3.852 | 3.809 | 3.826 | 7,532,831 | +0.00(+0.13%) |
Apr 05, 2006 | 3.648 | 3.836 | 3.648 | 3.821 | 11,524,978 | +0.17(+4.75%) |
Apr 04, 2006 | 3.542 | 3.650 | 3.498 | 3.648 | 7,920,748 | +0.12(+3.41%) |
Apr 03, 2006 | 3.431 | 3.590 | 3.431 | 3.527 | 11,434,436 | +0.12(+3.53%) |
Mar 31, 2006 | 3.388 | 3.419 | 3.354 | 3.407 | 3,025,260 | +0.02(+0.57%) |
Mar 30, 2006 | 3.383 | 3.419 | 3.361 | 3.388 | 3,225,033 | +0.02(+0.50%) |
Mar 29, 2006 | 3.313 | 3.392 | 3.253 | 3.371 | 3,938,154 | +0.05(+1.52%) |
Mar 28, 2006 | 3.417 | 3.426 | 3.313 | 3.320 | 4,908,779 | -0.11(-3.09%) |
Mar 27, 2006 | 3.479 | 3.482 | 3.381 | 3.426 | 5,209,062 | -0.06(-1.86%) |
Mar 24, 2006 | 3.462 | 3.498 | 3.424 | 3.491 | 5,290,882 | +0.04(+1.05%) |
Mar 23, 2006 | 3.441 | 3.462 | 3.409 | 3.455 | 4,537,059 | +0.01(+0.42%) |
Mar 22, 2006 | 3.371 | 3.445 | 3.359 | 3.441 | 3,618,765 | +0.08(+2.44%) |
Mar 21, 2006 | 3.407 | 3.414 | 3.315 | 3.359 | 5,251,426 | -0.05(-1.41%) |
Mar 20, 2006 | 3.311 | 3.421 | 3.308 | 3.407 | 8,863,547 | +0.10(+3.13%) |
Mar 17, 2006 | 3.178 | 3.315 | 3.169 | 3.303 | 6,967,567 | +0.13(+4.26%) |
Mar 16, 2006 | 3.159 | 3.202 | 3.123 | 3.169 | 4,756,353 | +0.02(+0.69%) |
Mar 15, 2006 | 3.027 | 3.169 | 3.024 | 3.147 | 9,343,668 | +0.13(+4.23%) |
Mar 14, 2006 | 2.974 | 3.031 | 2.974 | 3.019 | 5,536,757 | +0.05(+1.62%) |
Mar 13, 2006 | 3.014 | 3.041 | 2.962 | 2.971 | 4,340,193 | -0.04(-1.44%) |
Mar 10, 2006 | 2.969 | 3.014 | 2.969 | 3.014 | 3,469,247 | +0.05(+1.54%) |
Mar 09, 2006 | 2.962 | 2.983 | 2.949 | 2.969 | 2,654,786 | +0.00(+0.08%) |
Mar 08, 2006 | 2.904 | 2.966 | 2.901 | 2.966 | 5,613,178 | +0.07(+2.24%) |
Mar 07, 2006 | 2.901 | 2.904 | 2.875 | 2.901 | 4,954,050 | +0.00(+0.00%) |
Mar 06, 2006 | 2.906 | 2.906 | 2.863 | 2.901 | 4,235,530 | +0.01(+0.25%) |
Mar 03, 2006 | 2.875 | 2.894 | 2.853 | 2.894 | 5,236,889 | +0.02(+0.84%) |
Mar 02, 2006 | 2.812 | 2.870 | 2.793 | 2.870 | 4,709,421 | +0.06(+2.05%) |
Mar 01, 2006 | 2.836 | 2.836 | 2.793 | 2.812 | 3,431,037 | -0.03(-1.02%) |
Feb 28, 2006 | 2.831 | 2.844 | 2.812 | 2.841 | 3,252,445 | +0.01(+0.34%) |
Feb 27, 2006 | 2.817 | 2.846 | 2.810 | 2.831 | 5,135,549 | -0.00(-0.17%) |
Feb 24, 2006 | 2.824 | 2.846 | 2.810 | 2.836 | 3,167,718 | +0.01(+0.43%) |
Feb 23, 2006 | 2.836 | 2.858 | 2.819 | 2.824 | 4,041,571 | +0.00(+0.09%) |
Feb 22, 2006 | 2.807 | 2.831 | 2.793 | 2.822 | 6,702,172 | +0.01(+0.51%) |
Feb 21, 2006 | 2.783 | 2.812 | 2.769 | 2.807 | 5,113,952 | +0.02(+0.87%) |
Feb 17, 2006 | 2.788 | 2.815 | 2.774 | 2.783 | 6,143,138 | -0.00(-0.09%) |
Feb 16, 2006 | 2.706 | 2.791 | 2.706 | 2.786 | 9,687,976 | +0.08(+2.94%) |
Feb 15, 2006 | 2.689 | 2.714 | 2.685 | 2.706 | 3,215,896 | +0.01(+0.36%) |
Feb 14, 2006 | 2.706 | 2.709 | 2.680 | 2.697 | 6,018,539 | +0.00(+0.09%) |
Feb 13, 2006 | 2.711 | 2.742 | 2.673 | 2.694 | 5,078,233 | -0.01(-0.53%) |
Feb 10, 2006 | 2.670 | 2.723 | 2.576 | 2.709 | 13,550,540 | -0.06(-2.26%) |
Feb 09, 2006 | 2.870 | 2.870 | 2.764 | 2.771 | 8,255,089 | -0.09(-3.28%) |
Feb 08, 2006 | 2.807 | 2.865 | 2.738 | 2.865 | 9,714,972 | +0.06(+1.97%) |
Feb 07, 2006 | 2.904 | 2.904 | 2.771 | 2.810 | 8,364,736 | -0.11(-3.79%) |
Feb 06, 2006 | 2.945 | 2.945 | 2.889 | 2.921 | 4,836,096 | -0.01(-0.25%) |
Feb 03, 2006 | 2.889 | 2.933 | 2.860 | 2.928 | 3,900,774 | +0.02(+0.83%) |
Feb 02, 2006 | 2.875 | 2.937 | 2.846 | 2.904 | 7,336,380 | +0.05(+1.60%) |