Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.560 | 3.580 | 3.530 | 3.550 | 13,900 | +0.01(+0.28%) |
Apr 27, 2006 | 3.550 | 3.600 | 3.510 | 3.540 | 13,100 | -0.05(-1.39%) |
Apr 26, 2006 | 3.550 | 3.600 | 3.500 | 3.590 | 8,600 | +0.00(+0.00%) |
Apr 25, 2006 | 3.400 | 3.590 | 3.400 | 3.590 | 20,000 | +0.11(+3.16%) |
Apr 24, 2006 | 3.450 | 3.480 | 3.400 | 3.480 | 8,700 | -0.01(-0.29%) |
Apr 21, 2006 | 3.490 | 3.570 | 3.490 | 3.490 | 24,800 | +0.00(+0.00%) |
Apr 20, 2006 | 3.450 | 3.490 | 3.450 | 3.490 | 23,400 | +0.04(+1.16%) |
Apr 19, 2006 | 3.380 | 3.450 | 3.350 | 3.450 | 16,700 | +0.07(+2.07%) |
Apr 18, 2006 | 3.360 | 3.440 | 3.300 | 3.380 | 19,400 | +0.04(+1.20%) |
Apr 17, 2006 | 3.250 | 3.400 | 3.250 | 3.340 | 10,700 | +0.15(+4.70%) |
Apr 13, 2006 | 3.050 | 3.310 | 3.050 | 3.190 | 33,500 | +0.08(+2.57%) |
Apr 12, 2006 | 3.000 | 3.110 | 3.000 | 3.110 | 21,000 | +0.06(+1.97%) |
Apr 11, 2006 | 3.080 | 3.080 | 2.850 | 3.050 | 33,700 | -0.05(-1.61%) |
Apr 10, 2006 | 3.150 | 3.300 | 3.070 | 3.100 | 147,800 | -0.08(-2.52%) |
Apr 07, 2006 | 3.250 | 3.250 | 3.150 | 3.180 | 7,000 | -0.07(-2.15%) |
Apr 06, 2006 | 3.250 | 3.310 | 3.250 | 3.250 | 10,400 | -0.07(-2.11%) |
Apr 05, 2006 | 3.400 | 3.400 | 3.250 | 3.320 | 45,200 | -0.08(-2.35%) |
Apr 04, 2006 | 3.400 | 3.440 | 3.400 | 3.400 | 4,600 | +0.00(+0.00%) |
Apr 03, 2006 | 3.500 | 3.500 | 3.400 | 3.400 | 40,900 | -0.08(-2.30%) |
Mar 31, 2006 | 3.510 | 3.510 | 3.450 | 3.480 | 13,300 | +0.00(+0.00%) |
Mar 30, 2006 | 3.550 | 3.550 | 3.480 | 3.480 | 14,500 | -0.05(-1.42%) |
Mar 29, 2006 | 3.640 | 3.660 | 3.450 | 3.530 | 25,500 | -0.07(-1.94%) |
Mar 28, 2006 | 3.600 | 3.660 | 3.600 | 3.600 | 13,200 | -0.05(-1.37%) |
Mar 27, 2006 | 3.550 | 3.660 | 3.550 | 3.650 | 27,700 | +0.11(+3.25%) |
Mar 24, 2006 | 3.400 | 3.550 | 3.400 | 3.535 | 9,300 | +0.19(+5.52%) |
Mar 23, 2006 | 3.350 | 3.400 | 3.340 | 3.350 | 10,700 | -0.05(-1.47%) |
Mar 22, 2006 | 3.400 | 3.449 | 3.400 | 3.400 | 5,600 | +0.00(+0.00%) |
Mar 21, 2006 | 3.380 | 3.400 | 3.330 | 3.400 | 10,700 | +0.00(+0.00%) |
Mar 20, 2006 | 3.450 | 3.460 | 3.400 | 3.400 | 8,600 | -0.01(-0.29%) |
Mar 17, 2006 | 3.350 | 3.410 | 3.300 | 3.410 | 41,700 | +0.02(+0.59%) |
Mar 16, 2006 | 3.380 | 3.400 | 3.350 | 3.390 | 4,400 | -0.04(-1.17%) |
Mar 15, 2006 | 3.360 | 3.550 | 3.310 | 3.430 | 25,200 | -0.07(-2.00%) |
Mar 14, 2006 | 3.500 | 3.500 | 3.460 | 3.500 | 9,000 | -0.04(-1.13%) |
Mar 13, 2006 | 3.450 | 3.540 | 3.450 | 3.540 | 1,300 | +0.08(+2.31%) |
Mar 10, 2006 | 3.450 | 3.500 | 3.450 | 3.460 | 7,400 | +0.01(+0.29%) |
Mar 09, 2006 | 3.410 | 3.450 | 3.410 | 3.450 | 600 | +0.03(+0.87%) |
Mar 08, 2006 | 3.450 | 3.480 | 3.350 | 3.420 | 19,100 | -0.03(-0.87%) |
Mar 07, 2006 | 3.480 | 3.480 | 3.310 | 3.450 | 35,800 | -0.04(-1.15%) |
Mar 06, 2006 | 3.550 | 3.550 | 3.370 | 3.490 | 9,300 | -0.01(-0.29%) |
Mar 03, 2006 | 3.340 | 3.650 | 3.340 | 3.500 | 102,700 | +0.16(+4.79%) |
Mar 02, 2006 | 3.100 | 3.350 | 3.100 | 3.340 | 45,000 | +0.20(+6.37%) |
Mar 01, 2006 | 3.050 | 3.140 | 3.050 | 3.140 | 28,900 | +0.10(+3.29%) |
Feb 28, 2006 | 3.060 | 3.040 | 2.970 | 3.040 | 26,400 | -0.02(-0.66%) |
Feb 27, 2006 | 3.060 | 3.080 | 3.010 | 3.060 | 10,900 | -0.04(-1.29%) |
Feb 24, 2006 | 3.050 | 3.140 | 3.040 | 3.100 | 9,300 | +0.03(+0.98%) |
Feb 23, 2006 | 3.050 | 3.140 | 3.040 | 3.070 | 24,200 | -0.03(-0.97%) |
Feb 22, 2006 | 3.030 | 3.100 | 3.030 | 3.100 | 10,100 | +0.05(+1.64%) |
Feb 21, 2006 | 3.200 | 3.200 | 3.030 | 3.050 | 20,900 | -0.10(-3.17%) |
Feb 17, 2006 | 3.150 | 3.150 | 3.100 | 3.150 | 8,900 | -0.00(-0.00%) |
Feb 16, 2006 | 3.170 | 3.200 | 3.150 | 3.150 | 10,000 | +0.00(+0.00%) |
Feb 15, 2006 | 3.140 | 3.150 | 3.080 | 3.150 | 21,800 | -0.01(-0.32%) |
Feb 14, 2006 | 3.030 | 3.200 | 3.030 | 3.160 | 28,500 | +0.13(+4.29%) |
Feb 13, 2006 | 3.030 | 3.090 | 3.020 | 3.030 | 3,700 | -0.04(-1.30%) |
Feb 10, 2006 | 3.100 | 3.100 | 3.020 | 3.070 | 17,100 | +0.02(+0.66%) |
Feb 09, 2006 | 3.040 | 3.080 | 2.950 | 3.050 | 24,400 | +0.01(+0.33%) |
Feb 08, 2006 | 3.030 | 3.040 | 3.030 | 3.040 | 3,700 | +0.00(+0.00%) |
Feb 07, 2006 | 3.070 | 3.070 | 3.030 | 3.040 | 6,300 | -0.06(-1.94%) |
Feb 06, 2006 | 3.100 | 3.100 | 3.050 | 3.100 | 8,100 | +0.02(+0.65%) |
Feb 03, 2006 | 3.120 | 3.130 | 3.080 | 3.080 | 5,500 | -0.04(-1.28%) |
Feb 02, 2006 | 3.150 | 3.200 | 3.100 | 3.120 | 11,600 | +0.01(+0.32%) |