Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.771 | 3.800 | 3.724 | 3.766 | 239,229 | +0.03(+0.70%) |
Apr 27, 2006 | 3.747 | 3.787 | 3.706 | 3.740 | 202,281 | +0.00(+0.00%) |
Apr 26, 2006 | 3.721 | 3.773 | 3.714 | 3.740 | 76,787 | +0.00(+0.00%) |
Apr 25, 2006 | 3.771 | 3.771 | 3.711 | 3.740 | 210,298 | +0.01(+0.21%) |
Apr 24, 2006 | 3.768 | 3.801 | 3.727 | 3.732 | 249,862 | -0.03(-0.69%) |
Apr 21, 2006 | 3.828 | 3.828 | 3.745 | 3.758 | 142,554 | -0.05(-1.43%) |
Apr 20, 2006 | 3.662 | 3.828 | 3.662 | 3.813 | 169,303 | +0.13(+3.61%) |
Apr 19, 2006 | 3.802 | 3.802 | 3.648 | 3.680 | 363,344 | -0.12(-3.15%) |
Apr 18, 2006 | 3.753 | 3.800 | 3.729 | 3.800 | 209,995 | +0.05(+1.32%) |
Apr 17, 2006 | 3.834 | 3.843 | 3.721 | 3.750 | 372,268 | -0.09(-2.24%) |
Apr 13, 2006 | 3.867 | 3.878 | 3.815 | 3.836 | 163,436 | -0.01(-0.20%) |
Apr 12, 2006 | 3.867 | 3.893 | 3.828 | 3.844 | 281,173 | -0.02(-0.61%) |
Apr 11, 2006 | 3.893 | 3.930 | 3.867 | 3.867 | 179,064 | -0.01(-0.27%) |
Apr 10, 2006 | 3.870 | 3.927 | 3.867 | 3.878 | 131,714 | -0.00(-0.07%) |
Apr 07, 2006 | 3.906 | 3.932 | 3.867 | 3.880 | 120,209 | -0.01(-0.27%) |
Apr 06, 2006 | 3.893 | 3.932 | 3.883 | 3.891 | 121,334 | -0.02(-0.47%) |
Apr 05, 2006 | 3.885 | 3.932 | 3.862 | 3.909 | 222,894 | +0.02(+0.60%) |
Apr 04, 2006 | 3.896 | 3.935 | 3.867 | 3.885 | 171,085 | +0.01(+0.13%) |
Apr 03, 2006 | 3.925 | 3.925 | 3.867 | 3.880 | 136,280 | -0.05(-1.32%) |
Mar 31, 2006 | 3.943 | 3.951 | 3.857 | 3.932 | 289,152 | +0.02(+0.60%) |
Mar 30, 2006 | 3.922 | 3.961 | 3.883 | 3.909 | 163,509 | -0.02(-0.53%) |
Mar 29, 2006 | 3.906 | 3.940 | 3.898 | 3.930 | 285,546 | +0.02(+0.40%) |
Mar 28, 2006 | 3.938 | 3.971 | 3.906 | 3.914 | 196,367 | -0.04(-0.99%) |
Mar 27, 2006 | 3.966 | 3.971 | 3.917 | 3.953 | 151,543 | +0.01(+0.20%) |
Mar 24, 2006 | 3.919 | 3.984 | 3.896 | 3.945 | 115,459 | +0.01(+0.33%) |
Mar 23, 2006 | 3.943 | 4.000 | 3.906 | 3.932 | 127,870 | -0.03(-0.66%) |
Mar 22, 2006 | 3.977 | 3.987 | 3.904 | 3.958 | 139,390 | +0.05(+1.20%) |
Mar 21, 2006 | 3.982 | 3.984 | 3.909 | 3.912 | 204,500 | -0.06(-1.51%) |
Mar 20, 2006 | 3.961 | 3.982 | 3.932 | 3.971 | 130,708 | +0.04(+0.93%) |
Mar 17, 2006 | 3.971 | 3.984 | 3.927 | 3.935 | 565,932 | -0.01(-0.13%) |
Mar 16, 2006 | 3.951 | 3.971 | 3.906 | 3.940 | 127,106 | +0.03(+0.67%) |
Mar 15, 2006 | 3.997 | 4.000 | 3.906 | 3.914 | 285,139 | -0.06(-1.44%) |
Mar 14, 2006 | 3.945 | 3.997 | 3.896 | 3.971 | 218,309 | +0.03(+0.86%) |
Mar 13, 2006 | 3.930 | 3.958 | 3.883 | 3.938 | 181,034 | +0.02(+0.47%) |
Mar 10, 2006 | 3.896 | 3.927 | 3.888 | 3.919 | 96,210 | +0.02(+0.60%) |
Mar 09, 2006 | 3.930 | 3.956 | 3.891 | 3.896 | 370,624 | -0.03(-0.66%) |
Mar 08, 2006 | 3.932 | 3.943 | 3.893 | 3.922 | 176,284 | +0.02(+0.47%) |
Mar 07, 2006 | 3.914 | 3.945 | 3.893 | 3.904 | 228,139 | -0.03(-0.86%) |
Mar 06, 2006 | 3.945 | 3.945 | 3.914 | 3.938 | 180,155 | +0.01(+0.13%) |
Mar 03, 2006 | 3.943 | 3.945 | 3.912 | 3.932 | 571,896 | -0.00(-0.07%) |
Mar 02, 2006 | 3.945 | 3.945 | 3.919 | 3.935 | 274,652 | -0.01(-0.20%) |
Mar 01, 2006 | 3.912 | 3.945 | 3.912 | 3.943 | 159,408 | +0.02(+0.46%) |
Feb 28, 2006 | 3.945 | 3.945 | 3.909 | 3.925 | 225,651 | -0.02(-0.53%) |
Feb 27, 2006 | 3.943 | 3.948 | 3.914 | 3.945 | 304,212 | +0.01(+0.20%) |
Feb 24, 2006 | 3.925 | 3.945 | 3.875 | 3.938 | 292,412 | +0.04(+1.00%) |
Feb 23, 2006 | 3.914 | 3.945 | 3.875 | 3.898 | 242,961 | -0.03(-0.80%) |
Feb 22, 2006 | 3.893 | 3.943 | 3.888 | 3.930 | 322,467 | +0.03(+0.67%) |
Feb 21, 2006 | 3.943 | 3.945 | 3.818 | 3.904 | 129,114 | -0.01(-0.20%) |
Feb 17, 2006 | 3.958 | 3.971 | 3.893 | 3.912 | 269,618 | -0.01(-0.27%) |
Feb 16, 2006 | 3.932 | 4.010 | 3.909 | 3.922 | 277,628 | -0.03(-0.86%) |
Feb 15, 2006 | 3.922 | 3.971 | 3.867 | 3.956 | 185,638 | +0.08(+1.95%) |
Feb 14, 2006 | 3.932 | 3.940 | 3.867 | 3.880 | 171,020 | -0.04(-0.93%) |
Feb 13, 2006 | 3.927 | 3.927 | 3.866 | 3.917 | 181,783 | +0.04(+0.94%) |
Feb 10, 2006 | 3.859 | 3.906 | 3.841 | 3.880 | 274,245 | +0.01(+0.20%) |
Feb 09, 2006 | 3.932 | 3.940 | 3.831 | 3.872 | 168,101 | -0.03(-0.87%) |
Feb 08, 2006 | 3.906 | 3.945 | 3.854 | 3.906 | 195,373 | +0.03(+0.67%) |
Feb 07, 2006 | 3.883 | 3.943 | 3.875 | 3.880 | 163,113 | -0.01(-0.33%) |
Feb 06, 2006 | 3.888 | 3.958 | 3.852 | 3.893 | 188,219 | -0.01(-0.27%) |
Feb 03, 2006 | 3.906 | 3.932 | 3.854 | 3.904 | 169,119 | +0.01(+0.20%) |
Feb 02, 2006 | 3.844 | 3.958 | 3.828 | 3.896 | 224,449 | +0.04(+0.94%) |