Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.494 | 3.508 | 3.477 | 3.480 | 427,603 | -0.05(-1.46%) |
Apr 27, 2006 | 3.467 | 3.532 | 3.460 | 3.532 | 786,069 | +0.06(+1.78%) |
Apr 26, 2006 | 3.491 | 3.508 | 3.460 | 3.470 | 683,526 | -0.04(-1.27%) |
Apr 25, 2006 | 3.460 | 3.518 | 3.453 | 3.515 | 702,989 | +0.06(+1.59%) |
Apr 24, 2006 | 3.470 | 3.487 | 3.453 | 3.460 | 592,021 | -0.01(-0.40%) |
Apr 21, 2006 | 3.480 | 3.501 | 3.473 | 3.473 | 460,428 | -0.03(-0.79%) |
Apr 20, 2006 | 3.491 | 3.515 | 3.467 | 3.501 | 708,508 | -0.03(-0.88%) |
Apr 19, 2006 | 3.477 | 3.546 | 3.470 | 3.532 | 562,391 | +0.05(+1.38%) |
Apr 18, 2006 | 3.439 | 3.484 | 3.432 | 3.484 | 974,017 | +0.04(+1.20%) |
Apr 17, 2006 | 3.425 | 3.449 | 3.405 | 3.442 | 1,148,312 | -0.03(-0.99%) |
Apr 13, 2006 | 3.501 | 3.501 | 3.446 | 3.477 | 910,690 | -0.02(-0.69%) |
Apr 12, 2006 | 3.539 | 3.539 | 3.498 | 3.501 | 612,065 | -0.01(-0.20%) |
Apr 11, 2006 | 3.542 | 3.573 | 3.504 | 3.508 | 794,494 | -0.04(-1.07%) |
Apr 10, 2006 | 3.563 | 3.570 | 3.522 | 3.546 | 870,021 | +0.01(+0.29%) |
Apr 07, 2006 | 3.573 | 3.573 | 3.491 | 3.535 | 885,708 | -0.01(-0.29%) |
Apr 06, 2006 | 3.563 | 3.577 | 3.542 | 3.546 | 779,969 | -0.01(-0.39%) |
Apr 05, 2006 | 3.570 | 3.594 | 3.559 | 3.559 | 558,614 | -0.02(-0.67%) |
Apr 04, 2006 | 3.559 | 3.621 | 3.546 | 3.584 | 624,266 | +0.02(+0.58%) |
Apr 03, 2006 | 3.590 | 3.608 | 3.563 | 3.563 | 454,909 | -0.03(-0.96%) |
Mar 31, 2006 | 3.594 | 3.625 | 3.580 | 3.597 | 431,379 | -0.01(-0.19%) |
Mar 30, 2006 | 3.608 | 3.642 | 3.590 | 3.604 | 684,688 | +0.00(+0.10%) |
Mar 29, 2006 | 3.642 | 3.655 | 3.601 | 3.601 | 757,020 | -0.07(-1.88%) |
Mar 28, 2006 | 3.670 | 3.697 | 3.666 | 3.670 | 500,807 | +0.00(+0.00%) |
Mar 27, 2006 | 3.683 | 3.694 | 3.670 | 3.670 | 392,744 | -0.01(-0.28%) |
Mar 24, 2006 | 3.683 | 3.690 | 3.666 | 3.680 | 545,542 | -0.01(-0.37%) |
Mar 23, 2006 | 3.683 | 3.708 | 3.677 | 3.694 | 444,742 | +0.02(+0.47%) |
Mar 22, 2006 | 3.690 | 3.704 | 3.677 | 3.677 | 692,241 | -0.02(-0.47%) |
Mar 21, 2006 | 3.694 | 3.711 | 3.687 | 3.694 | 537,409 | -0.01(-0.37%) |
Mar 20, 2006 | 3.701 | 3.718 | 3.683 | 3.708 | 639,081 | +0.00(+0.00%) |
Mar 17, 2006 | 3.711 | 3.718 | 3.701 | 3.708 | 335,808 | -0.00(-0.09%) |
Mar 16, 2006 | 3.704 | 3.742 | 3.694 | 3.711 | 879,317 | -0.02(-0.65%) |
Mar 15, 2006 | 3.738 | 3.746 | 3.718 | 3.735 | 347,137 | -0.00(-0.09%) |
Mar 14, 2006 | 3.708 | 3.745 | 3.701 | 3.738 | 554,257 | +0.02(+0.46%) |
Mar 13, 2006 | 3.756 | 3.800 | 3.711 | 3.721 | 733,781 | -0.05(-1.37%) |
Mar 10, 2006 | 3.759 | 3.787 | 3.718 | 3.773 | 707,637 | +0.03(+0.74%) |
Mar 09, 2006 | 3.711 | 3.745 | 3.694 | 3.745 | 476,115 | +0.05(+1.30%) |
Mar 08, 2006 | 3.718 | 3.721 | 3.694 | 3.697 | 542,637 | -0.02(-0.56%) |
Mar 07, 2006 | 3.749 | 3.749 | 3.704 | 3.718 | 655,348 | -0.01(-0.18%) |
Mar 06, 2006 | 3.738 | 3.745 | 3.704 | 3.725 | 483,377 | -0.02(-0.64%) |
Mar 03, 2006 | 3.749 | 3.752 | 3.735 | 3.749 | 436,318 | +0.01(+0.28%) |
Mar 02, 2006 | 3.725 | 3.752 | 3.725 | 3.738 | 406,687 | -0.01(-0.18%) |
Mar 01, 2006 | 3.745 | 3.752 | 3.728 | 3.745 | 434,865 | +0.00(+0.00%) |
Feb 28, 2006 | 3.749 | 3.749 | 3.728 | 3.745 | 553,676 | -0.00(-0.09%) |
Feb 27, 2006 | 3.769 | 3.769 | 3.735 | 3.749 | 702,408 | -0.02(-0.55%) |
Feb 24, 2006 | 3.783 | 3.800 | 3.738 | 3.769 | 608,289 | -0.02(-0.64%) |
Feb 23, 2006 | 3.818 | 3.818 | 3.790 | 3.794 | 316,345 | -0.01(-0.27%) |
Feb 22, 2006 | 3.800 | 3.818 | 3.794 | 3.804 | 454,038 | +0.01(+0.27%) |
Feb 21, 2006 | 3.797 | 3.811 | 3.790 | 3.794 | 379,381 | -0.00(-0.09%) |
Feb 17, 2006 | 3.800 | 3.818 | 3.790 | 3.797 | 508,940 | -0.03(-0.72%) |
Feb 16, 2006 | 3.804 | 3.828 | 3.797 | 3.825 | 523,756 | -0.01(-0.18%) |
Feb 15, 2006 | 3.797 | 3.831 | 3.797 | 3.831 | 403,202 | +0.03(+0.91%) |
Feb 14, 2006 | 3.790 | 3.821 | 3.773 | 3.797 | 485,120 | -0.00(-0.09%) |
Feb 13, 2006 | 3.756 | 3.804 | 3.756 | 3.800 | 648,376 | +0.04(+1.01%) |
Feb 10, 2006 | 3.766 | 3.766 | 3.756 | 3.763 | 628,042 | +0.01(+0.28%) |
Feb 09, 2006 | 3.752 | 3.766 | 3.752 | 3.752 | 411,335 | -0.01(-0.18%) |
Feb 08, 2006 | 3.759 | 3.769 | 3.752 | 3.759 | 352,075 | -0.01(-0.18%) |
Feb 07, 2006 | 3.759 | 3.769 | 3.749 | 3.766 | 436,318 | +0.01(+0.28%) |
Feb 06, 2006 | 3.769 | 3.769 | 3.735 | 3.756 | 492,382 | -0.01(-0.37%) |
Feb 03, 2006 | 3.766 | 3.769 | 3.738 | 3.769 | 471,758 | +0.01(+0.37%) |
Feb 02, 2006 | 3.759 | 3.769 | 3.742 | 3.756 | 482,506 | +0.00(+0.09%) |