Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.157 | 4.423 | 4.109 | 4.223 | 302,415 | +0.03(+0.68%) |
Apr 27, 2006 | 4.319 | 4.319 | 4.052 | 4.195 | 144,951 | -0.10(-2.44%) |
Apr 26, 2006 | 4.719 | 4.767 | 4.233 | 4.299 | 169,543 | -0.37(-7.96%) |
Apr 25, 2006 | 4.490 | 4.719 | 3.994 | 4.671 | 306,841 | +0.24(+5.38%) |
Apr 24, 2006 | 4.681 | 4.814 | 4.366 | 4.433 | 276,310 | -0.36(-7.55%) |
Apr 21, 2006 | 4.671 | 4.900 | 4.652 | 4.795 | 374,589 | +0.14(+3.07%) |
Apr 20, 2006 | 4.481 | 4.671 | 4.462 | 4.652 | 261,779 | +0.20(+4.59%) |
Apr 19, 2006 | 4.471 | 4.576 | 4.395 | 4.448 | 166,639 | +0.02(+0.56%) |
Apr 18, 2006 | 4.528 | 4.528 | 4.395 | 4.423 | 271,359 | -0.07(-1.49%) |
Apr 17, 2006 | 4.328 | 4.528 | 4.147 | 4.490 | 308,920 | +0.41(+10.05%) |
Apr 13, 2006 | 4.004 | 4.357 | 3.890 | 4.080 | 262,208 | +0.08(+1.90%) |
Apr 12, 2006 | 3.432 | 4.023 | 3.337 | 4.004 | 143,209 | +0.57(+16.67%) |
Apr 11, 2006 | 3.575 | 3.575 | 3.346 | 3.432 | 49,865 | -0.14(-4.00%) |
Apr 10, 2006 | 3.556 | 3.661 | 3.537 | 3.575 | 34,813 | +0.07(+1.90%) |
Apr 07, 2006 | 3.718 | 3.718 | 3.499 | 3.508 | 50,810 | -0.21(-5.64%) |
Apr 06, 2006 | 3.766 | 3.785 | 3.575 | 3.718 | 93,300 | -0.02(-0.51%) |
Apr 05, 2006 | 3.442 | 3.756 | 3.442 | 3.737 | 69,277 | +0.05(+1.29%) |
Apr 04, 2006 | 3.670 | 3.699 | 3.604 | 3.689 | 99,200 | +0.07(+1.84%) |
Apr 03, 2006 | 3.623 | 3.661 | 3.556 | 3.623 | 87,295 | +0.08(+2.15%) |
Mar 31, 2006 | 3.584 | 3.613 | 3.508 | 3.546 | 112,502 | +0.02(+0.54%) |
Mar 30, 2006 | 3.241 | 3.546 | 3.241 | 3.527 | 100,308 | +0.31(+9.47%) |
Mar 29, 2006 | 3.232 | 3.232 | 3.203 | 3.222 | 59,504 | +0.01(+0.30%) |
Mar 28, 2006 | 3.222 | 3.222 | 3.184 | 3.213 | 61,361 | +0.01(+0.30%) |
Mar 27, 2006 | 3.241 | 3.241 | 3.175 | 3.203 | 66,284 | +0.03(+0.86%) |
Mar 24, 2006 | 3.194 | 3.194 | 3.129 | 3.176 | 110,280 | +0.08(+2.51%) |
Mar 23, 2006 | 2.870 | 3.156 | 2.860 | 3.098 | 324,338 | +0.14(+4.84%) |
Mar 22, 2006 | 2.812 | 2.955 | 2.812 | 2.955 | 20,244 | +0.07(+2.31%) |
Mar 21, 2006 | 3.165 | 3.165 | 2.889 | 2.889 | 12,010 | -0.10(-3.50%) |
Mar 20, 2006 | 3.070 | 3.070 | 2.974 | 2.993 | 12,309 | -0.08(-2.48%) |
Mar 17, 2006 | 3.156 | 3.156 | 2.974 | 3.070 | 19,515 | -0.01(-0.31%) |
Mar 16, 2006 | 3.289 | 3.289 | 2.974 | 3.079 | 76,130 | -0.10(-3.00%) |
Mar 15, 2006 | 3.279 | 3.279 | 3.115 | 3.175 | 25,876 | -0.06(-1.77%) |
Mar 14, 2006 | 3.108 | 3.270 | 3.108 | 3.232 | 112,010 | +0.12(+3.99%) |
Mar 13, 2006 | 3.136 | 3.136 | 3.079 | 3.108 | 24,192 | +0.00(+0.00%) |
Mar 10, 2006 | 3.089 | 3.117 | 3.051 | 3.108 | 33,283 | +0.09(+2.84%) |
Mar 09, 2006 | 3.070 | 3.070 | 3.006 | 3.022 | 2,601 | -0.09(-2.76%) |
Mar 08, 2006 | 3.051 | 3.108 | 3.051 | 3.108 | 18,727 | +0.02(+0.62%) |
Mar 07, 2006 | 3.089 | 3.108 | 3.051 | 3.089 | 22,126 | +0.07(+2.21%) |
Mar 06, 2006 | 2.965 | 3.097 | 2.927 | 3.022 | 20,734 | +0.10(+3.59%) |
Mar 03, 2006 | 2.946 | 2.955 | 2.908 | 2.917 | 32,399 | +0.04(+1.32%) |
Mar 02, 2006 | 2.955 | 2.955 | 2.879 | 2.879 | 15,246 | -0.05(-1.63%) |
Mar 01, 2006 | 2.860 | 2.946 | 2.860 | 2.927 | 31,304 | +0.05(+1.66%) |
Feb 28, 2006 | 2.870 | 2.908 | 2.870 | 2.879 | 35,507 | +0.01(+0.33%) |
Feb 27, 2006 | 2.955 | 2.984 | 2.841 | 2.870 | 35,163 | -0.05(-1.63%) |
Feb 24, 2006 | 3.003 | 3.003 | 2.841 | 2.917 | 53,558 | -0.05(-1.61%) |
Feb 23, 2006 | 3.146 | 3.146 | 2.965 | 2.965 | 59,200 | -0.12(-4.01%) |
Feb 22, 2006 | 2.860 | 3.108 | 2.860 | 3.089 | 349,601 | +0.23(+8.00%) |
Feb 21, 2006 | 2.727 | 2.908 | 2.727 | 2.860 | 122,556 | +0.15(+5.63%) |
Feb 17, 2006 | 2.765 | 2.765 | 2.574 | 2.707 | 31,521 | -0.01(-0.35%) |
Feb 16, 2006 | 2.717 | 2.717 | 2.698 | 2.717 | 5,874 | -0.00(-0.03%) |
Feb 15, 2006 | 2.765 | 2.765 | 2.717 | 2.718 | 21,095 | -0.04(-1.35%) |
Feb 14, 2006 | 2.698 | 2.765 | 2.698 | 2.755 | 15,362 | +0.08(+2.85%) |
Feb 13, 2006 | 2.612 | 2.746 | 2.612 | 2.679 | 16,363 | -0.06(-2.29%) |
Feb 10, 2006 | 2.545 | 2.742 | 2.545 | 2.742 | 8,889 | +0.12(+4.58%) |
Feb 09, 2006 | 2.611 | 2.669 | 2.611 | 2.622 | 7,230 | +0.00(+0.00%) |
Feb 08, 2006 | 2.536 | 2.631 | 2.479 | 2.622 | 20,301 | -0.04(-1.35%) |
Feb 07, 2006 | 2.746 | 2.755 | 2.641 | 2.657 | 26,431 | -0.09(-3.30%) |
Feb 06, 2006 | 2.765 | 2.765 | 2.727 | 2.748 | 11,821 | +0.03(+1.14%) |
Feb 03, 2006 | 2.707 | 2.746 | 2.707 | 2.717 | 22,762 | +0.00(+0.00%) |
Feb 02, 2006 | 2.688 | 2.746 | 2.383 | 2.717 | 44,909 | +0.00(+0.00%) |