Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.721 | 3.740 | 3.709 | 3.724 | 90,222 | -0.02(-0.57%) |
Apr 27, 2006 | 3.715 | 3.749 | 3.712 | 3.746 | 27,034 | +0.04(+0.99%) |
Apr 26, 2006 | 3.638 | 3.709 | 3.638 | 3.709 | 36,805 | +0.09(+2.37%) |
Apr 25, 2006 | 3.654 | 3.654 | 3.623 | 3.623 | 26,056 | -0.05(-1.34%) |
Apr 24, 2006 | 3.681 | 3.700 | 3.672 | 3.672 | 23,451 | -0.04(-0.99%) |
Apr 21, 2006 | 3.654 | 3.709 | 3.654 | 3.709 | 28,662 | +0.05(+1.43%) |
Apr 20, 2006 | 3.678 | 3.684 | 3.647 | 3.657 | 43,645 | -0.02(-0.58%) |
Apr 19, 2006 | 3.592 | 3.678 | 3.592 | 3.678 | 69,376 | +0.11(+3.19%) |
Apr 18, 2006 | 3.528 | 3.577 | 3.516 | 3.564 | 44,948 | +0.03(+0.96%) |
Apr 17, 2006 | 3.500 | 3.531 | 3.500 | 3.531 | 57,325 | +0.03(+0.88%) |
Apr 13, 2006 | 3.469 | 3.500 | 3.439 | 3.500 | 41,691 | +0.03(+0.88%) |
Apr 12, 2006 | 3.439 | 3.488 | 3.439 | 3.469 | 87,616 | +0.01(+0.36%) |
Apr 11, 2006 | 3.439 | 3.474 | 3.429 | 3.457 | 77,519 | +0.02(+0.54%) |
Apr 10, 2006 | 3.414 | 3.497 | 3.408 | 3.439 | 268,712 | +0.03(+0.99%) |
Apr 07, 2006 | 3.405 | 3.436 | 3.402 | 3.405 | 124,096 | -0.00(-0.09%) |
Apr 06, 2006 | 3.408 | 3.408 | 3.402 | 3.408 | 49,182 | +0.02(+0.45%) |
Apr 05, 2006 | 3.439 | 3.454 | 3.383 | 3.393 | 122,467 | -0.04(-1.25%) |
Apr 04, 2006 | 3.405 | 3.436 | 3.405 | 3.436 | 132,564 | +0.03(+0.81%) |
Apr 03, 2006 | 3.393 | 3.408 | 3.377 | 3.408 | 39,411 | +0.03(+0.82%) |
Mar 31, 2006 | 3.377 | 3.380 | 3.371 | 3.380 | 25,731 | +0.00(+0.09%) |
Mar 30, 2006 | 3.393 | 3.393 | 3.374 | 3.377 | 25,079 | +0.00(+0.00%) |
Mar 29, 2006 | 3.393 | 3.405 | 3.377 | 3.377 | 37,782 | -0.03(-0.81%) |
Mar 28, 2006 | 3.377 | 3.408 | 3.368 | 3.405 | 66,445 | +0.02(+0.73%) |
Mar 27, 2006 | 3.405 | 3.439 | 3.380 | 3.380 | 33,222 | -0.02(-0.72%) |
Mar 24, 2006 | 3.383 | 3.405 | 3.377 | 3.405 | 2,279 | +0.03(+0.91%) |
Mar 23, 2006 | 3.371 | 3.377 | 3.368 | 3.374 | 24,102 | +0.01(+0.27%) |
Mar 22, 2006 | 3.377 | 3.377 | 3.365 | 3.365 | 15,634 | -0.02(-0.72%) |
Mar 21, 2006 | 3.347 | 3.389 | 3.347 | 3.389 | 99,342 | +0.03(+0.91%) |
Mar 20, 2006 | 3.362 | 3.368 | 3.347 | 3.359 | 19,542 | +0.01(+0.37%) |
Mar 17, 2006 | 3.371 | 3.377 | 3.347 | 3.347 | 32,896 | -0.03(-0.91%) |
Mar 16, 2006 | 3.377 | 3.377 | 3.362 | 3.377 | 17,588 | +0.00(+0.00%) |
Mar 15, 2006 | 3.377 | 3.377 | 3.377 | 3.377 | 74,913 | -0.02(-0.45%) |
Mar 14, 2006 | 3.396 | 3.408 | 3.393 | 3.393 | 17,262 | -0.02(-0.54%) |
Mar 13, 2006 | 3.408 | 3.411 | 3.393 | 3.411 | 26,382 | +0.01(+0.18%) |
Mar 10, 2006 | 3.408 | 3.408 | 3.405 | 3.405 | 8,142 | +0.02(+0.45%) |
Mar 09, 2006 | 3.411 | 3.411 | 3.389 | 3.389 | 8,468 | -0.02(-0.54%) |
Mar 08, 2006 | 3.414 | 3.423 | 3.408 | 3.408 | 18,891 | +0.00(+0.00%) |
Mar 07, 2006 | 3.377 | 3.436 | 3.377 | 3.408 | 44,622 | +0.02(+0.45%) |
Mar 06, 2006 | 3.454 | 3.454 | 3.340 | 3.393 | 65,793 | -0.10(-2.73%) |
Mar 03, 2006 | 3.439 | 3.488 | 3.439 | 3.488 | 16,937 | +0.05(+1.43%) |
Mar 02, 2006 | 3.408 | 3.439 | 3.408 | 3.439 | 46,576 | +0.03(+0.99%) |
Mar 01, 2006 | 3.377 | 3.408 | 3.377 | 3.405 | 23,125 | +0.00(+0.09%) |
Feb 28, 2006 | 3.389 | 3.420 | 3.378 | 3.402 | 367,402 | +0.01(+0.36%) |
Feb 27, 2006 | 3.377 | 3.393 | 3.368 | 3.389 | 20,519 | +0.01(+0.36%) |
Feb 24, 2006 | 3.377 | 3.408 | 3.362 | 3.377 | 180,769 | +0.02(+0.46%) |
Feb 23, 2006 | 3.426 | 3.518 | 3.362 | 3.362 | 25,405 | -0.16(-4.45%) |
Feb 22, 2006 | 3.518 | 3.518 | 3.518 | 3.518 | 0 | +0.00(+0.00%) |
Feb 21, 2006 | 3.540 | 3.540 | 3.469 | 3.518 | 29,314 | +0.03(+0.97%) |
Feb 17, 2006 | 3.485 | 3.485 | 3.469 | 3.485 | 7,491 | +0.03(+0.89%) |
Feb 16, 2006 | 3.454 | 3.454 | 3.454 | 3.454 | 1,628 | -0.02(-0.53%) |
Feb 15, 2006 | 3.420 | 3.472 | 3.417 | 3.472 | 12,702 | +0.07(+1.98%) |
Feb 14, 2006 | 3.377 | 3.436 | 3.377 | 3.405 | 16,611 | +0.04(+1.28%) |
Feb 13, 2006 | 3.378 | 3.389 | 3.362 | 3.362 | 4,234 | -0.04(-1.26%) |
Feb 10, 2006 | 3.396 | 3.420 | 3.396 | 3.405 | 6,514 | -0.01(-0.18%) |
Feb 09, 2006 | 3.411 | 3.411 | 3.411 | 3.411 | 325 | -0.04(-1.24%) |
Feb 08, 2006 | 3.454 | 3.454 | 3.454 | 3.454 | 1,628 | +0.02(+0.45%) |
Feb 07, 2006 | 3.439 | 3.439 | 3.439 | 3.439 | 325 | +0.06(+1.82%) |
Feb 06, 2006 | 3.380 | 3.423 | 3.377 | 3.377 | 5,862 | -0.06(-1.79%) |
Feb 03, 2006 | 3.405 | 3.439 | 3.393 | 3.439 | 5,537 | +0.03(+0.99%) |
Feb 02, 2006 | 3.423 | 3.423 | 3.393 | 3.405 | 2,931 | +0.03(+0.82%) |