Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.747 | 3.766 | 3.735 | 3.750 | 89,589 | -0.02(-0.57%) |
Apr 27, 2006 | 3.741 | 3.775 | 3.738 | 3.772 | 26,844 | +0.04(+0.99%) |
Apr 26, 2006 | 3.664 | 3.735 | 3.664 | 3.735 | 36,547 | +0.09(+2.37%) |
Apr 25, 2006 | 3.679 | 3.679 | 3.648 | 3.648 | 25,874 | -0.05(-1.34%) |
Apr 24, 2006 | 3.707 | 3.726 | 3.698 | 3.698 | 23,286 | -0.04(-0.99%) |
Apr 21, 2006 | 3.679 | 3.735 | 3.679 | 3.735 | 28,461 | +0.05(+1.43%) |
Apr 20, 2006 | 3.704 | 3.710 | 3.673 | 3.682 | 43,339 | -0.02(-0.58%) |
Apr 19, 2006 | 3.618 | 3.704 | 3.618 | 3.704 | 68,889 | +0.11(+3.19%) |
Apr 18, 2006 | 3.553 | 3.602 | 3.541 | 3.590 | 44,632 | +0.03(+0.96%) |
Apr 17, 2006 | 3.525 | 3.556 | 3.525 | 3.556 | 56,923 | +0.03(+0.88%) |
Apr 13, 2006 | 3.494 | 3.525 | 3.463 | 3.525 | 41,398 | +0.03(+0.88%) |
Apr 12, 2006 | 3.463 | 3.512 | 3.463 | 3.494 | 87,001 | +0.01(+0.36%) |
Apr 11, 2006 | 3.463 | 3.498 | 3.454 | 3.481 | 76,975 | +0.02(+0.54%) |
Apr 10, 2006 | 3.438 | 3.522 | 3.432 | 3.463 | 266,827 | +0.03(+0.99%) |
Apr 07, 2006 | 3.429 | 3.460 | 3.426 | 3.429 | 123,225 | -0.00(-0.09%) |
Apr 06, 2006 | 3.432 | 3.432 | 3.426 | 3.432 | 48,837 | +0.02(+0.45%) |
Apr 05, 2006 | 3.463 | 3.478 | 3.407 | 3.417 | 121,608 | -0.04(-1.25%) |
Apr 04, 2006 | 3.429 | 3.460 | 3.429 | 3.460 | 131,634 | +0.03(+0.81%) |
Apr 03, 2006 | 3.417 | 3.432 | 3.401 | 3.432 | 39,134 | +0.03(+0.82%) |
Mar 31, 2006 | 3.401 | 3.404 | 3.395 | 3.404 | 25,550 | +0.00(+0.09%) |
Mar 30, 2006 | 3.417 | 3.417 | 3.398 | 3.401 | 24,903 | +0.00(+0.00%) |
Mar 29, 2006 | 3.417 | 3.429 | 3.401 | 3.401 | 37,517 | -0.03(-0.81%) |
Mar 28, 2006 | 3.401 | 3.432 | 3.392 | 3.429 | 65,979 | +0.02(+0.73%) |
Mar 27, 2006 | 3.429 | 3.463 | 3.404 | 3.404 | 32,989 | -0.02(-0.72%) |
Mar 24, 2006 | 3.407 | 3.429 | 3.401 | 3.429 | 2,263 | +0.03(+0.91%) |
Mar 23, 2006 | 3.395 | 3.401 | 3.392 | 3.398 | 23,933 | +0.01(+0.27%) |
Mar 22, 2006 | 3.401 | 3.401 | 3.389 | 3.389 | 15,524 | -0.02(-0.72%) |
Mar 21, 2006 | 3.370 | 3.413 | 3.370 | 3.413 | 98,645 | +0.03(+0.91%) |
Mar 20, 2006 | 3.386 | 3.392 | 3.370 | 3.383 | 19,405 | +0.01(+0.37%) |
Mar 17, 2006 | 3.395 | 3.401 | 3.370 | 3.370 | 32,666 | -0.03(-0.91%) |
Mar 16, 2006 | 3.401 | 3.401 | 3.386 | 3.401 | 17,465 | +0.00(+0.00%) |
Mar 15, 2006 | 3.401 | 3.401 | 3.401 | 3.401 | 74,388 | -0.02(-0.45%) |
Mar 14, 2006 | 3.420 | 3.432 | 3.417 | 3.417 | 17,141 | -0.02(-0.54%) |
Mar 13, 2006 | 3.432 | 3.435 | 3.417 | 3.435 | 26,197 | +0.01(+0.18%) |
Mar 10, 2006 | 3.432 | 3.432 | 3.429 | 3.429 | 8,085 | +0.02(+0.45%) |
Mar 09, 2006 | 3.435 | 3.435 | 3.413 | 3.413 | 8,409 | -0.02(-0.54%) |
Mar 08, 2006 | 3.438 | 3.447 | 3.432 | 3.432 | 18,758 | +0.00(+0.00%) |
Mar 07, 2006 | 3.401 | 3.460 | 3.401 | 3.432 | 44,309 | +0.02(+0.45%) |
Mar 06, 2006 | 3.478 | 3.478 | 3.364 | 3.417 | 65,332 | -0.10(-2.73%) |
Mar 03, 2006 | 3.463 | 3.512 | 3.463 | 3.512 | 16,818 | +0.05(+1.43%) |
Mar 02, 2006 | 3.432 | 3.463 | 3.432 | 3.463 | 46,250 | +0.03(+0.99%) |
Mar 01, 2006 | 3.401 | 3.432 | 3.401 | 3.429 | 22,963 | +0.00(+0.09%) |
Feb 28, 2006 | 3.413 | 3.444 | 3.402 | 3.426 | 364,825 | +0.01(+0.36%) |
Feb 27, 2006 | 3.401 | 3.417 | 3.392 | 3.413 | 20,375 | +0.01(+0.36%) |
Feb 24, 2006 | 3.401 | 3.432 | 3.386 | 3.401 | 179,502 | +0.02(+0.46%) |
Feb 23, 2006 | 3.451 | 3.543 | 3.386 | 3.386 | 25,227 | -0.16(-4.45%) |
Feb 22, 2006 | 3.543 | 3.543 | 3.543 | 3.543 | 0 | +0.00(+0.00%) |
Feb 21, 2006 | 3.565 | 3.565 | 3.494 | 3.543 | 29,108 | +0.03(+0.97%) |
Feb 17, 2006 | 3.509 | 3.509 | 3.494 | 3.509 | 7,438 | +0.03(+0.89%) |
Feb 16, 2006 | 3.478 | 3.478 | 3.478 | 3.478 | 1,617 | -0.02(-0.53%) |
Feb 15, 2006 | 3.444 | 3.497 | 3.441 | 3.497 | 12,613 | +0.07(+1.98%) |
Feb 14, 2006 | 3.401 | 3.460 | 3.401 | 3.429 | 16,494 | +0.04(+1.28%) |
Feb 13, 2006 | 3.401 | 3.413 | 3.386 | 3.386 | 4,204 | -0.04(-1.26%) |
Feb 10, 2006 | 3.420 | 3.444 | 3.420 | 3.429 | 6,468 | -0.01(-0.18%) |
Feb 09, 2006 | 3.435 | 3.435 | 3.435 | 3.435 | 323 | -0.04(-1.24%) |
Feb 08, 2006 | 3.478 | 3.478 | 3.478 | 3.478 | 1,617 | +0.02(+0.45%) |
Feb 07, 2006 | 3.463 | 3.463 | 3.463 | 3.463 | 323 | +0.06(+1.82%) |
Feb 06, 2006 | 3.404 | 3.447 | 3.401 | 3.401 | 5,821 | -0.06(-1.79%) |
Feb 03, 2006 | 3.429 | 3.463 | 3.417 | 3.463 | 5,498 | +0.03(+0.99%) |
Feb 02, 2006 | 3.447 | 3.447 | 3.417 | 3.429 | 2,910 | +0.03(+0.82%) |