Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 2.960 | 3.000 | 2.960 | 2.990 | 4,100 | +0.02(+0.67%) |
Apr 27, 2006 | 2.940 | 2.990 | 2.800 | 2.970 | 20,717 | +0.02(+0.68%) |
Apr 26, 2006 | 3.000 | 3.040 | 2.910 | 2.950 | 38,567 | -0.06(-1.99%) |
Apr 25, 2006 | 2.830 | 3.010 | 2.830 | 3.010 | 23,728 | +0.10(+3.44%) |
Apr 24, 2006 | 2.840 | 2.910 | 2.840 | 2.910 | 11,348 | -0.03(-1.02%) |
Apr 21, 2006 | 2.900 | 2.940 | 2.860 | 2.940 | 16,833 | +0.00(+0.00%) |
Apr 20, 2006 | 2.950 | 2.950 | 2.860 | 2.940 | 15,450 | -0.01(-0.34%) |
Apr 19, 2006 | 2.870 | 2.950 | 2.870 | 2.950 | 29,578 | +0.04(+1.37%) |
Apr 18, 2006 | 2.890 | 2.920 | 2.865 | 2.910 | 39,034 | +0.02(+0.69%) |
Apr 17, 2006 | 2.890 | 2.990 | 2.810 | 2.890 | 23,450 | -0.01(-0.34%) |
Apr 13, 2006 | 2.890 | 3.000 | 2.850 | 2.900 | 24,175 | +0.01(+0.35%) |
Apr 12, 2006 | 2.900 | 2.960 | 2.800 | 2.890 | 13,221 | -0.01(-0.34%) |
Apr 11, 2006 | 2.840 | 2.960 | 2.840 | 2.900 | 20,575 | -0.08(-2.68%) |
Apr 10, 2006 | 2.940 | 3.010 | 2.900 | 2.980 | 4,676 | +0.01(+0.34%) |
Apr 07, 2006 | 2.880 | 3.000 | 2.820 | 2.970 | 60,127 | +0.09(+3.12%) |
Apr 06, 2006 | 2.870 | 2.950 | 2.870 | 2.880 | 18,689 | -0.05(-1.67%) |
Apr 05, 2006 | 2.990 | 2.990 | 2.870 | 2.929 | 9,760 | +0.02(+0.65%) |
Apr 04, 2006 | 2.980 | 2.980 | 2.870 | 2.910 | 6,787 | +0.03(+1.04%) |
Apr 03, 2006 | 2.900 | 2.970 | 2.860 | 2.880 | 31,916 | -0.06(-2.04%) |
Mar 31, 2006 | 2.900 | 3.020 | 2.890 | 2.940 | 14,355 | -0.08(-2.65%) |
Mar 30, 2006 | 3.070 | 3.080 | 2.950 | 3.020 | 17,512 | -0.06(-1.95%) |
Mar 29, 2006 | 3.020 | 3.090 | 2.950 | 3.080 | 37,701 | +0.13(+4.41%) |
Mar 28, 2006 | 2.950 | 2.990 | 2.950 | 2.950 | 10,664 | +0.05(+1.72%) |
Mar 27, 2006 | 2.900 | 2.980 | 2.900 | 2.900 | 10,836 | +0.00(+0.00%) |
Mar 24, 2006 | 2.890 | 3.000 | 2.810 | 2.900 | 18,126 | +0.00(+0.00%) |
Mar 23, 2006 | 2.890 | 2.930 | 2.880 | 2.900 | 23,100 | -0.03(-1.02%) |
Mar 22, 2006 | 2.840 | 2.990 | 2.790 | 2.930 | 33,500 | +0.07(+2.45%) |
Mar 21, 2006 | 2.850 | 3.060 | 2.770 | 2.860 | 32,685 | -0.05(-1.79%) |
Mar 20, 2006 | 2.950 | 2.950 | 2.820 | 2.912 | 71,224 | -0.07(-2.28%) |
Mar 17, 2006 | 3.000 | 3.010 | 2.900 | 2.980 | 62,667 | -0.05(-1.65%) |
Mar 16, 2006 | 3.100 | 3.100 | 3.010 | 3.030 | 34,898 | -0.07(-2.26%) |
Mar 15, 2006 | 3.090 | 3.140 | 3.060 | 3.100 | 42,670 | -0.02(-0.64%) |
Mar 14, 2006 | 3.130 | 3.180 | 3.090 | 3.120 | 64,226 | -0.06(-1.89%) |
Mar 13, 2006 | 3.300 | 3.460 | 3.010 | 3.180 | 78,204 | -0.16(-4.79%) |
Mar 10, 2006 | 3.652 | 3.700 | 3.300 | 3.340 | 71,924 | -0.21(-5.92%) |
Mar 09, 2006 | 3.550 | 3.650 | 3.362 | 3.550 | 81,471 | +0.02(+0.57%) |
Mar 08, 2006 | 3.340 | 3.990 | 3.330 | 3.530 | 85,188 | +0.12(+3.52%) |
Mar 07, 2006 | 3.440 | 3.470 | 3.350 | 3.410 | 19,606 | -0.06(-1.73%) |
Mar 06, 2006 | 3.500 | 3.510 | 3.420 | 3.470 | 20,252 | +0.03(+0.87%) |
Mar 03, 2006 | 3.300 | 3.530 | 3.300 | 3.440 | 39,359 | +0.11(+3.30%) |
Mar 02, 2006 | 3.360 | 3.450 | 3.290 | 3.330 | 9,449 | -0.07(-2.06%) |
Mar 01, 2006 | 3.290 | 3.460 | 3.260 | 3.400 | 25,820 | +0.10(+3.03%) |
Feb 28, 2006 | 3.260 | 3.300 | 3.260 | 3.300 | 7,778 | +0.04(+1.23%) |
Feb 27, 2006 | 3.270 | 3.310 | 3.260 | 3.260 | 15,915 | -0.05(-1.51%) |
Feb 24, 2006 | 3.350 | 3.360 | 3.250 | 3.310 | 32,500 | +0.02(+0.61%) |
Feb 23, 2006 | 3.280 | 3.300 | 3.280 | 3.290 | 10,450 | -0.02(-0.60%) |
Feb 22, 2006 | 3.329 | 3.330 | 3.260 | 3.310 | 46,460 | -0.01(-0.30%) |
Feb 21, 2006 | 3.340 | 3.340 | 3.300 | 3.320 | 15,856 | -0.07(-2.06%) |
Feb 17, 2006 | 3.400 | 3.400 | 3.290 | 3.390 | 15,730 | +0.03(+0.90%) |
Feb 16, 2006 | 3.440 | 3.440 | 3.310 | 3.360 | 14,100 | -0.03(-0.89%) |
Feb 15, 2006 | 3.350 | 3.400 | 3.290 | 3.390 | 28,125 | +0.04(+1.19%) |
Feb 14, 2006 | 3.340 | 3.360 | 3.310 | 3.350 | 17,254 | +0.00(+0.00%) |
Feb 13, 2006 | 3.310 | 3.360 | 3.290 | 3.350 | 27,347 | +0.04(+1.21%) |
Feb 10, 2006 | 3.260 | 3.320 | 3.260 | 3.310 | 42,821 | +0.06(+1.85%) |
Feb 09, 2006 | 3.190 | 3.270 | 3.140 | 3.250 | 38,049 | +0.02(+0.62%) |
Feb 08, 2006 | 3.420 | 3.450 | 3.180 | 3.230 | 61,589 | -0.22(-6.38%) |
Feb 07, 2006 | 3.600 | 3.600 | 3.400 | 3.450 | 33,534 | -0.20(-5.48%) |
Feb 06, 2006 | 3.710 | 3.710 | 3.590 | 3.650 | 27,448 | -0.09(-2.41%) |
Feb 03, 2006 | 3.690 | 3.850 | 3.580 | 3.740 | 44,349 | -0.05(-1.32%) |
Feb 02, 2006 | 3.800 | 3.840 | 3.650 | 3.790 | 39,204 | -0.06(-1.56%) |