Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.739 | 3.757 | 3.726 | 3.742 | 89,796 | -0.02(-0.57%) |
Apr 27, 2006 | 3.733 | 3.766 | 3.729 | 3.763 | 26,906 | +0.04(+0.99%) |
Apr 26, 2006 | 3.655 | 3.726 | 3.655 | 3.726 | 36,631 | +0.09(+2.37%) |
Apr 25, 2006 | 3.671 | 3.671 | 3.640 | 3.640 | 25,934 | -0.05(-1.34%) |
Apr 24, 2006 | 3.699 | 3.717 | 3.689 | 3.689 | 23,340 | -0.04(-0.99%) |
Apr 21, 2006 | 3.671 | 3.726 | 3.671 | 3.726 | 28,527 | +0.05(+1.43%) |
Apr 20, 2006 | 3.696 | 3.702 | 3.665 | 3.674 | 43,439 | -0.02(-0.58%) |
Apr 19, 2006 | 3.609 | 3.696 | 3.609 | 3.696 | 69,049 | +0.11(+3.19%) |
Apr 18, 2006 | 3.544 | 3.594 | 3.532 | 3.581 | 44,736 | +0.03(+0.96%) |
Apr 17, 2006 | 3.517 | 3.547 | 3.517 | 3.547 | 57,055 | +0.03(+0.88%) |
Apr 13, 2006 | 3.486 | 3.517 | 3.455 | 3.517 | 41,494 | +0.03(+0.89%) |
Apr 12, 2006 | 3.455 | 3.504 | 3.455 | 3.486 | 87,203 | +0.01(+0.36%) |
Apr 11, 2006 | 3.455 | 3.490 | 3.446 | 3.473 | 77,153 | +0.02(+0.54%) |
Apr 10, 2006 | 3.430 | 3.514 | 3.424 | 3.455 | 267,445 | +0.03(+0.99%) |
Apr 07, 2006 | 3.421 | 3.452 | 3.418 | 3.421 | 123,511 | -0.00(-0.09%) |
Apr 06, 2006 | 3.424 | 3.424 | 3.418 | 3.424 | 48,950 | +0.02(+0.45%) |
Apr 05, 2006 | 3.455 | 3.470 | 3.399 | 3.409 | 121,890 | -0.04(-1.25%) |
Apr 04, 2006 | 3.421 | 3.452 | 3.421 | 3.452 | 131,939 | +0.03(+0.81%) |
Apr 03, 2006 | 3.409 | 3.424 | 3.393 | 3.424 | 39,225 | +0.03(+0.82%) |
Mar 31, 2006 | 3.393 | 3.396 | 3.387 | 3.396 | 25,609 | +0.00(+0.09%) |
Mar 30, 2006 | 3.409 | 3.409 | 3.390 | 3.393 | 24,961 | +0.00(+0.00%) |
Mar 29, 2006 | 3.409 | 3.421 | 3.393 | 3.393 | 37,604 | -0.03(-0.81%) |
Mar 28, 2006 | 3.393 | 3.424 | 3.384 | 3.421 | 66,131 | +0.02(+0.73%) |
Mar 27, 2006 | 3.421 | 3.455 | 3.396 | 3.396 | 33,065 | -0.02(-0.72%) |
Mar 24, 2006 | 3.399 | 3.421 | 3.393 | 3.421 | 2,269 | +0.03(+0.91%) |
Mar 23, 2006 | 3.387 | 3.393 | 3.384 | 3.390 | 23,989 | +0.01(+0.27%) |
Mar 22, 2006 | 3.393 | 3.393 | 3.381 | 3.381 | 15,560 | -0.02(-0.72%) |
Mar 21, 2006 | 3.362 | 3.406 | 3.362 | 3.406 | 98,873 | +0.03(+0.91%) |
Mar 20, 2006 | 3.378 | 3.384 | 3.362 | 3.375 | 19,450 | +0.01(+0.37%) |
Mar 17, 2006 | 3.387 | 3.393 | 3.362 | 3.362 | 32,741 | -0.03(-0.91%) |
Mar 16, 2006 | 3.393 | 3.393 | 3.378 | 3.393 | 17,505 | +0.00(+0.00%) |
Mar 15, 2006 | 3.393 | 3.393 | 3.393 | 3.393 | 74,560 | -0.02(-0.45%) |
Mar 14, 2006 | 3.412 | 3.424 | 3.409 | 3.409 | 17,181 | -0.02(-0.54%) |
Mar 13, 2006 | 3.424 | 3.427 | 3.409 | 3.427 | 26,258 | +0.01(+0.18%) |
Mar 10, 2006 | 3.424 | 3.424 | 3.421 | 3.421 | 8,104 | +0.02(+0.45%) |
Mar 09, 2006 | 3.427 | 3.427 | 3.406 | 3.406 | 8,428 | -0.02(-0.54%) |
Mar 08, 2006 | 3.430 | 3.439 | 3.424 | 3.424 | 18,802 | +0.00(+0.00%) |
Mar 07, 2006 | 3.393 | 3.452 | 3.393 | 3.424 | 44,412 | +0.02(+0.45%) |
Mar 06, 2006 | 3.470 | 3.470 | 3.356 | 3.409 | 65,483 | -0.10(-2.73%) |
Mar 03, 2006 | 3.455 | 3.504 | 3.455 | 3.504 | 16,857 | +0.05(+1.43%) |
Mar 02, 2006 | 3.424 | 3.455 | 3.424 | 3.455 | 46,357 | +0.03(+0.99%) |
Mar 01, 2006 | 3.393 | 3.424 | 3.393 | 3.421 | 23,016 | +0.00(+0.09%) |
Feb 28, 2006 | 3.406 | 3.436 | 3.394 | 3.418 | 365,670 | +0.01(+0.36%) |
Feb 27, 2006 | 3.393 | 3.409 | 3.384 | 3.406 | 20,423 | +0.01(+0.36%) |
Feb 24, 2006 | 3.393 | 3.424 | 3.378 | 3.393 | 179,917 | +0.02(+0.46%) |
Feb 23, 2006 | 3.443 | 3.535 | 3.378 | 3.378 | 25,285 | -0.16(-4.45%) |
Feb 22, 2006 | 3.535 | 3.535 | 3.535 | 3.535 | 0 | +0.00(+0.00%) |
Feb 21, 2006 | 3.557 | 3.557 | 3.486 | 3.535 | 29,175 | +0.03(+0.97%) |
Feb 17, 2006 | 3.501 | 3.501 | 3.486 | 3.501 | 7,456 | +0.03(+0.89%) |
Feb 16, 2006 | 3.470 | 3.470 | 3.470 | 3.470 | 1,620 | -0.02(-0.53%) |
Feb 15, 2006 | 3.436 | 3.489 | 3.433 | 3.489 | 12,642 | +0.07(+1.98%) |
Feb 14, 2006 | 3.393 | 3.452 | 3.393 | 3.421 | 16,532 | +0.04(+1.28%) |
Feb 13, 2006 | 3.394 | 3.406 | 3.378 | 3.378 | 4,214 | -0.04(-1.26%) |
Feb 10, 2006 | 3.412 | 3.436 | 3.412 | 3.421 | 6,483 | -0.01(-0.18%) |
Feb 09, 2006 | 3.427 | 3.427 | 3.427 | 3.427 | 324 | -0.04(-1.24%) |
Feb 08, 2006 | 3.470 | 3.470 | 3.470 | 3.470 | 1,620 | +0.02(+0.45%) |
Feb 07, 2006 | 3.455 | 3.455 | 3.455 | 3.455 | 324 | +0.06(+1.82%) |
Feb 06, 2006 | 3.396 | 3.439 | 3.393 | 3.393 | 5,835 | -0.06(-1.79%) |
Feb 03, 2006 | 3.421 | 3.455 | 3.409 | 3.455 | 5,510 | +0.03(+0.99%) |
Feb 02, 2006 | 3.439 | 3.439 | 3.409 | 3.421 | 2,917 | +0.03(+0.82%) |