Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.712 | 3.731 | 3.700 | 3.716 | 90,431 | -0.02(-0.57%) |
Apr 27, 2006 | 3.706 | 3.740 | 3.703 | 3.737 | 27,096 | +0.04(+0.99%) |
Apr 26, 2006 | 3.630 | 3.700 | 3.630 | 3.700 | 36,890 | +0.09(+2.37%) |
Apr 25, 2006 | 3.645 | 3.645 | 3.614 | 3.614 | 26,117 | -0.05(-1.34%) |
Apr 24, 2006 | 3.673 | 3.691 | 3.663 | 3.663 | 23,505 | -0.04(-0.99%) |
Apr 21, 2006 | 3.645 | 3.700 | 3.645 | 3.700 | 28,729 | +0.05(+1.43%) |
Apr 20, 2006 | 3.670 | 3.676 | 3.639 | 3.648 | 43,746 | -0.02(-0.58%) |
Apr 19, 2006 | 3.584 | 3.670 | 3.584 | 3.670 | 69,537 | +0.11(+3.19%) |
Apr 18, 2006 | 3.520 | 3.569 | 3.508 | 3.556 | 45,052 | +0.03(+0.96%) |
Apr 17, 2006 | 3.492 | 3.523 | 3.492 | 3.523 | 57,458 | +0.03(+0.88%) |
Apr 13, 2006 | 3.461 | 3.492 | 3.431 | 3.492 | 41,787 | +0.03(+0.88%) |
Apr 12, 2006 | 3.431 | 3.480 | 3.431 | 3.461 | 87,819 | +0.01(+0.36%) |
Apr 11, 2006 | 3.431 | 3.466 | 3.421 | 3.449 | 77,698 | +0.02(+0.54%) |
Apr 10, 2006 | 3.406 | 3.489 | 3.400 | 3.431 | 269,334 | +0.03(+0.99%) |
Apr 07, 2006 | 3.397 | 3.428 | 3.394 | 3.397 | 124,383 | -0.00(-0.09%) |
Apr 06, 2006 | 3.400 | 3.400 | 3.394 | 3.400 | 49,296 | +0.02(+0.45%) |
Apr 05, 2006 | 3.431 | 3.446 | 3.376 | 3.385 | 122,751 | -0.04(-1.25%) |
Apr 04, 2006 | 3.397 | 3.428 | 3.397 | 3.428 | 132,871 | +0.03(+0.81%) |
Apr 03, 2006 | 3.385 | 3.400 | 3.369 | 3.400 | 39,502 | +0.03(+0.82%) |
Mar 31, 2006 | 3.369 | 3.372 | 3.363 | 3.372 | 25,790 | +0.00(+0.09%) |
Mar 30, 2006 | 3.385 | 3.385 | 3.366 | 3.369 | 25,137 | +0.00(+0.00%) |
Mar 29, 2006 | 3.385 | 3.397 | 3.369 | 3.369 | 37,870 | -0.03(-0.81%) |
Mar 28, 2006 | 3.369 | 3.400 | 3.360 | 3.397 | 66,599 | +0.02(+0.73%) |
Mar 27, 2006 | 3.397 | 3.431 | 3.372 | 3.372 | 33,299 | -0.02(-0.72%) |
Mar 24, 2006 | 3.376 | 3.397 | 3.369 | 3.397 | 2,285 | +0.03(+0.91%) |
Mar 23, 2006 | 3.363 | 3.369 | 3.360 | 3.366 | 24,158 | +0.01(+0.27%) |
Mar 22, 2006 | 3.369 | 3.369 | 3.357 | 3.357 | 15,670 | -0.02(-0.72%) |
Mar 21, 2006 | 3.339 | 3.382 | 3.339 | 3.382 | 99,572 | +0.03(+0.91%) |
Mar 20, 2006 | 3.354 | 3.360 | 3.339 | 3.351 | 19,587 | +0.01(+0.37%) |
Mar 17, 2006 | 3.363 | 3.369 | 3.339 | 3.339 | 32,973 | -0.03(-0.91%) |
Mar 16, 2006 | 3.369 | 3.369 | 3.354 | 3.369 | 17,629 | +0.00(+0.00%) |
Mar 15, 2006 | 3.369 | 3.369 | 3.369 | 3.369 | 75,087 | -0.02(-0.45%) |
Mar 14, 2006 | 3.388 | 3.400 | 3.385 | 3.385 | 17,302 | -0.02(-0.54%) |
Mar 13, 2006 | 3.400 | 3.403 | 3.385 | 3.403 | 26,443 | +0.01(+0.18%) |
Mar 10, 2006 | 3.400 | 3.400 | 3.397 | 3.397 | 8,161 | +0.02(+0.45%) |
Mar 09, 2006 | 3.403 | 3.403 | 3.382 | 3.382 | 8,488 | -0.02(-0.54%) |
Mar 08, 2006 | 3.406 | 3.415 | 3.400 | 3.400 | 18,935 | +0.00(+0.00%) |
Mar 07, 2006 | 3.369 | 3.428 | 3.369 | 3.400 | 44,725 | +0.02(+0.45%) |
Mar 06, 2006 | 3.446 | 3.446 | 3.333 | 3.385 | 65,946 | -0.09(-2.73%) |
Mar 03, 2006 | 3.431 | 3.480 | 3.431 | 3.480 | 16,976 | +0.05(+1.43%) |
Mar 02, 2006 | 3.400 | 3.431 | 3.400 | 3.431 | 46,684 | +0.03(+0.99%) |
Mar 01, 2006 | 3.369 | 3.400 | 3.369 | 3.397 | 23,179 | +0.00(+0.09%) |
Feb 28, 2006 | 3.382 | 3.412 | 3.370 | 3.394 | 368,253 | +0.01(+0.36%) |
Feb 27, 2006 | 3.369 | 3.385 | 3.360 | 3.382 | 20,567 | +0.01(+0.36%) |
Feb 24, 2006 | 3.369 | 3.400 | 3.354 | 3.369 | 181,188 | +0.02(+0.46%) |
Feb 23, 2006 | 3.418 | 3.510 | 3.354 | 3.354 | 25,464 | -0.16(-4.45%) |
Feb 22, 2006 | 3.510 | 3.510 | 3.510 | 3.510 | 0 | +0.00(+0.00%) |
Feb 21, 2006 | 3.532 | 3.532 | 3.461 | 3.510 | 29,381 | +0.03(+0.97%) |
Feb 17, 2006 | 3.477 | 3.477 | 3.461 | 3.477 | 7,508 | +0.03(+0.89%) |
Feb 16, 2006 | 3.446 | 3.446 | 3.446 | 3.446 | 1,632 | -0.02(-0.53%) |
Feb 15, 2006 | 3.412 | 3.464 | 3.409 | 3.464 | 12,732 | +0.07(+1.98%) |
Feb 14, 2006 | 3.369 | 3.428 | 3.369 | 3.397 | 16,649 | +0.04(+1.28%) |
Feb 13, 2006 | 3.370 | 3.382 | 3.354 | 3.354 | 4,244 | -0.04(-1.26%) |
Feb 10, 2006 | 3.388 | 3.412 | 3.388 | 3.397 | 6,529 | -0.01(-0.18%) |
Feb 09, 2006 | 3.403 | 3.403 | 3.403 | 3.403 | 326 | -0.04(-1.24%) |
Feb 08, 2006 | 3.446 | 3.446 | 3.446 | 3.446 | 1,632 | +0.02(+0.45%) |
Feb 07, 2006 | 3.431 | 3.431 | 3.431 | 3.431 | 326 | +0.06(+1.82%) |
Feb 06, 2006 | 3.372 | 3.415 | 3.369 | 3.369 | 5,876 | -0.06(-1.79%) |
Feb 03, 2006 | 3.397 | 3.431 | 3.385 | 3.431 | 5,549 | +0.03(+0.99%) |
Feb 02, 2006 | 3.415 | 3.415 | 3.385 | 3.397 | 2,938 | +0.03(+0.82%) |