Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.839 | 3.842 | 3.823 | 3.842 | 434,420 | +0.02(+0.58%) |
Apr 27, 2006 | 3.816 | 3.835 | 3.813 | 3.820 | 623,079 | +0.00(+0.08%) |
Apr 26, 2006 | 3.820 | 3.826 | 3.807 | 3.816 | 556,512 | +0.01(+0.33%) |
Apr 25, 2006 | 3.826 | 3.829 | 3.788 | 3.804 | 644,847 | -0.02(-0.41%) |
Apr 24, 2006 | 3.804 | 3.823 | 3.804 | 3.820 | 673,556 | +0.01(+0.17%) |
Apr 21, 2006 | 3.813 | 3.826 | 3.804 | 3.813 | 483,635 | +0.01(+0.17%) |
Apr 20, 2006 | 3.810 | 3.826 | 3.801 | 3.807 | 454,926 | -0.02(-0.41%) |
Apr 19, 2006 | 3.823 | 3.839 | 3.820 | 3.823 | 538,845 | -0.02(-0.41%) |
Apr 18, 2006 | 3.791 | 3.839 | 3.775 | 3.839 | 774,195 | +0.05(+1.25%) |
Apr 17, 2006 | 3.797 | 3.807 | 3.775 | 3.791 | 652,418 | -0.01(-0.17%) |
Apr 13, 2006 | 3.835 | 3.826 | 3.797 | 3.797 | 455,557 | -0.04(-0.99%) |
Apr 12, 2006 | 3.835 | 3.851 | 3.826 | 3.835 | 517,392 | -0.01(-0.25%) |
Apr 11, 2006 | 3.842 | 3.867 | 3.823 | 3.845 | 604,150 | -0.03(-0.90%) |
Apr 10, 2006 | 3.877 | 3.886 | 3.867 | 3.880 | 717,092 | -0.01(-0.24%) |
Apr 07, 2006 | 3.937 | 3.937 | 3.886 | 3.889 | 704,473 | -0.04(-0.97%) |
Apr 06, 2006 | 3.934 | 3.940 | 3.918 | 3.927 | 461,236 | -0.00(-0.08%) |
Apr 05, 2006 | 3.902 | 3.934 | 3.902 | 3.930 | 513,606 | +0.02(+0.57%) |
Apr 04, 2006 | 3.908 | 3.918 | 3.896 | 3.908 | 577,649 | +0.00(+0.00%) |
Apr 03, 2006 | 3.940 | 3.940 | 3.902 | 3.908 | 538,214 | -0.02(-0.40%) |
Mar 31, 2006 | 3.927 | 3.943 | 3.908 | 3.924 | 818,993 | +0.00(+0.00%) |
Mar 30, 2006 | 3.959 | 3.959 | 3.921 | 3.924 | 515,183 | -0.03(-0.64%) |
Mar 29, 2006 | 3.950 | 3.962 | 3.946 | 3.950 | 458,081 | +0.01(+0.24%) |
Mar 28, 2006 | 3.956 | 3.962 | 3.937 | 3.940 | 576,387 | -0.03(-0.72%) |
Mar 27, 2006 | 4.010 | 4.010 | 3.956 | 3.969 | 470,700 | -0.03(-0.79%) |
Mar 24, 2006 | 4.010 | 4.019 | 3.984 | 4.000 | 571,655 | -0.01(-0.32%) |
Mar 23, 2006 | 4.019 | 4.022 | 4.003 | 4.013 | 449,247 | +0.00(+0.00%) |
Mar 22, 2006 | 3.984 | 4.013 | 3.965 | 4.013 | 472,909 | +0.04(+1.04%) |
Mar 21, 2006 | 3.965 | 3.988 | 3.962 | 3.972 | 603,834 | +0.00(+0.08%) |
Mar 20, 2006 | 3.972 | 3.997 | 3.965 | 3.969 | 494,992 | -0.00(-0.08%) |
Mar 17, 2006 | 3.962 | 3.975 | 3.943 | 3.972 | 488,683 | +0.03(+0.64%) |
Mar 16, 2006 | 3.896 | 3.962 | 3.896 | 3.946 | 536,952 | +0.04(+1.06%) |
Mar 15, 2006 | 3.908 | 3.924 | 3.902 | 3.905 | 557,774 | -0.01(-0.24%) |
Mar 14, 2006 | 3.950 | 3.959 | 3.905 | 3.915 | 588,691 | -0.03(-0.72%) |
Mar 13, 2006 | 3.969 | 3.972 | 3.940 | 3.943 | 392,145 | -0.03(-0.72%) |
Mar 10, 2006 | 3.984 | 4.007 | 3.965 | 3.972 | 596,262 | -0.02(-0.40%) |
Mar 09, 2006 | 4.019 | 4.019 | 3.981 | 3.988 | 414,229 | +0.00(+0.00%) |
Mar 08, 2006 | 3.994 | 3.995 | 3.962 | 3.988 | 502,564 | -0.00(-0.08%) |
Mar 07, 2006 | 3.997 | 3.997 | 3.934 | 3.991 | 736,968 | +0.01(+0.16%) |
Mar 06, 2006 | 4.054 | 4.060 | 3.972 | 3.984 | 877,673 | -0.06(-1.41%) |
Mar 03, 2006 | 4.060 | 4.073 | 4.041 | 4.041 | 713,622 | -0.02(-0.39%) |
Mar 02, 2006 | 4.048 | 4.060 | 4.041 | 4.057 | 636,960 | +0.02(+0.39%) |
Mar 01, 2006 | 4.054 | 4.054 | 4.032 | 4.041 | 780,505 | +0.00(+0.00%) |
Feb 28, 2006 | 4.029 | 4.051 | 4.029 | 4.041 | 779,558 | +0.01(+0.31%) |
Feb 27, 2006 | 4.032 | 4.041 | 4.026 | 4.029 | 477,325 | +0.00(+0.00%) |
Feb 24, 2006 | 4.057 | 4.060 | 4.016 | 4.029 | 778,927 | -0.02(-0.47%) |
Feb 23, 2006 | 4.057 | 4.057 | 4.038 | 4.048 | 610,775 | -0.00(-0.08%) |
Feb 22, 2006 | 4.057 | 4.060 | 4.032 | 4.051 | 892,501 | +0.00(+0.08%) |
Feb 21, 2006 | 4.048 | 4.054 | 4.013 | 4.048 | 706,366 | +0.02(+0.55%) |
Feb 17, 2006 | 3.997 | 4.026 | 3.997 | 4.026 | 483,004 | +0.03(+0.79%) |
Feb 16, 2006 | 3.969 | 4.007 | 3.969 | 3.994 | 611,721 | +0.02(+0.40%) |
Feb 15, 2006 | 3.978 | 3.991 | 3.965 | 3.978 | 670,401 | -0.02(-0.55%) |
Feb 14, 2006 | 4.010 | 4.026 | 4.000 | 4.000 | 668,824 | -0.01(-0.32%) |
Feb 13, 2006 | 4.026 | 4.045 | 3.991 | 4.013 | 938,562 | -0.03(-0.78%) |
Feb 10, 2006 | 4.048 | 4.060 | 4.041 | 4.045 | 903,227 | +0.00(+0.00%) |
Feb 09, 2006 | 4.032 | 4.054 | 4.029 | 4.045 | 920,895 | +0.02(+0.47%) |
Feb 08, 2006 | 4.035 | 4.041 | 4.010 | 4.026 | 739,807 | +0.00(+0.00%) |
Feb 07, 2006 | 4.022 | 4.057 | 4.019 | 4.026 | 1,246,158 | +0.00(+0.00%) |
Feb 06, 2006 | 4.035 | 4.054 | 4.010 | 4.026 | 1,408,000 | -0.00(-0.08%) |
Feb 03, 2006 | 4.029 | 4.041 | 4.003 | 4.029 | 827,827 | -0.01(-0.24%) |
Feb 02, 2006 | 4.019 | 4.051 | 4.003 | 4.038 | 974,211 | +0.03(+0.71%) |