Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.400 | 4.611 | 4.361 | 4.478 | 73,831 | +0.05(+1.05%) |
Apr 27, 2006 | 4.416 | 4.431 | 4.135 | 4.431 | 103,642 | +0.02(+0.35%) |
Apr 26, 2006 | 3.949 | 4.478 | 3.894 | 4.416 | 147,970 | +0.50(+12.72%) |
Apr 25, 2006 | 3.528 | 3.917 | 3.512 | 3.917 | 28,225 | +0.33(+9.35%) |
Apr 24, 2006 | 3.606 | 3.614 | 3.528 | 3.582 | 156,582 | -0.03(-0.86%) |
Apr 21, 2006 | 3.505 | 3.746 | 3.505 | 3.614 | 239,019 | +0.13(+3.80%) |
Apr 20, 2006 | 3.598 | 3.878 | 3.442 | 3.481 | 29,215 | -0.24(-6.49%) |
Apr 19, 2006 | 3.614 | 3.723 | 3.528 | 3.723 | 39,422 | +0.08(+2.14%) |
Apr 18, 2006 | 3.730 | 3.730 | 3.528 | 3.645 | 13,739 | -0.12(-3.31%) |
Apr 17, 2006 | 3.660 | 3.785 | 3.645 | 3.769 | 4,827 | +0.21(+5.91%) |
Apr 13, 2006 | 3.505 | 3.668 | 3.466 | 3.559 | 16,307 | -0.02(-0.65%) |
Apr 12, 2006 | 3.544 | 3.645 | 3.497 | 3.582 | 47,123 | +0.08(+2.22%) |
Apr 11, 2006 | 3.699 | 3.738 | 3.372 | 3.505 | 39,956 | -0.11(-3.02%) |
Apr 10, 2006 | 3.925 | 4.019 | 3.614 | 3.614 | 107,095 | -0.31(-7.94%) |
Apr 07, 2006 | 3.871 | 3.987 | 3.777 | 3.925 | 166,346 | +0.11(+2.86%) |
Apr 06, 2006 | 3.840 | 3.894 | 3.738 | 3.816 | 38,521 | +0.01(+0.20%) |
Apr 05, 2006 | 3.972 | 3.972 | 3.785 | 3.808 | 40,446 | -0.16(-4.12%) |
Apr 04, 2006 | 4.011 | 4.135 | 3.769 | 3.972 | 21,571 | +0.04(+0.99%) |
Apr 03, 2006 | 4.026 | 4.050 | 3.847 | 3.933 | 29,635 | -0.12(-2.88%) |
Mar 31, 2006 | 3.925 | 4.065 | 3.925 | 4.050 | 94,159 | +0.04(+0.97%) |
Mar 30, 2006 | 3.894 | 4.019 | 3.808 | 4.011 | 98,009 | +0.09(+2.39%) |
Mar 29, 2006 | 3.832 | 3.933 | 3.832 | 3.917 | 55,854 | +0.09(+2.24%) |
Mar 28, 2006 | 3.660 | 3.949 | 3.637 | 3.832 | 89,433 | +0.16(+4.24%) |
Mar 27, 2006 | 3.598 | 3.746 | 3.458 | 3.676 | 59,632 | +0.08(+2.16%) |
Mar 24, 2006 | 3.512 | 3.730 | 3.473 | 3.598 | 61,233 | +0.12(+3.36%) |
Mar 23, 2006 | 3.427 | 3.512 | 3.357 | 3.481 | 11,042 | +0.02(+0.45%) |
Mar 22, 2006 | 3.388 | 3.469 | 3.357 | 3.466 | 11,299 | +0.11(+3.25%) |
Mar 21, 2006 | 3.466 | 3.544 | 3.263 | 3.357 | 59,807 | -0.11(-3.15%) |
Mar 20, 2006 | 3.411 | 3.473 | 3.357 | 3.466 | 16,816 | +0.02(+0.68%) |
Mar 17, 2006 | 3.442 | 3.544 | 3.380 | 3.442 | 18,233 | +0.02(+0.45%) |
Mar 16, 2006 | 3.458 | 3.458 | 3.372 | 3.427 | 34,984 | -0.01(-0.23%) |
Mar 15, 2006 | 3.427 | 3.520 | 3.411 | 3.435 | 46,227 | -0.02(-0.68%) |
Mar 14, 2006 | 3.473 | 3.551 | 3.427 | 3.458 | 114,665 | -0.05(-1.33%) |
Mar 13, 2006 | 3.403 | 3.598 | 3.325 | 3.505 | 179,699 | +0.11(+3.21%) |
Mar 10, 2006 | 3.489 | 3.497 | 3.396 | 3.396 | 19,628 | -0.03(-0.91%) |
Mar 09, 2006 | 3.481 | 3.481 | 3.341 | 3.427 | 112,978 | -0.03(-0.90%) |
Mar 08, 2006 | 3.473 | 3.551 | 3.427 | 3.458 | 151,386 | +0.02(+0.68%) |
Mar 07, 2006 | 3.511 | 3.512 | 3.388 | 3.435 | 104,496 | -0.11(-3.08%) |
Mar 06, 2006 | 3.473 | 3.582 | 3.466 | 3.544 | 56,721 | +0.04(+1.11%) |
Mar 03, 2006 | 3.349 | 3.536 | 3.349 | 3.505 | 141,273 | +0.19(+5.63%) |
Mar 02, 2006 | 3.271 | 3.419 | 3.115 | 3.318 | 154,686 | +0.11(+3.40%) |
Mar 01, 2006 | 3.193 | 3.263 | 3.154 | 3.209 | 152,927 | +0.05(+1.55%) |
Feb 28, 2006 | 3.131 | 3.178 | 3.123 | 3.160 | 82,873 | +0.03(+0.92%) |
Feb 27, 2006 | 3.163 | 3.163 | 3.107 | 3.131 | 32,485 | -0.09(-2.66%) |
Feb 24, 2006 | 3.162 | 3.240 | 3.076 | 3.216 | 288,743 | +0.02(+0.49%) |
Feb 23, 2006 | 3.294 | 3.294 | 3.193 | 3.201 | 268,505 | -0.09(-2.61%) |
Feb 22, 2006 | 3.310 | 3.364 | 3.224 | 3.287 | 195,700 | +0.02(+0.72%) |
Feb 21, 2006 | 3.271 | 3.310 | 3.232 | 3.263 | 12,565 | +0.01(+0.24%) |
Feb 17, 2006 | 3.263 | 3.294 | 3.216 | 3.255 | 30,906 | -0.04(-1.18%) |
Feb 16, 2006 | 3.263 | 3.349 | 3.255 | 3.294 | 240,882 | -0.02(-0.47%) |
Feb 15, 2006 | 3.326 | 3.349 | 3.279 | 3.310 | 99,013 | +0.02(+0.71%) |
Feb 14, 2006 | 3.325 | 3.505 | 3.224 | 3.287 | 200,278 | +0.02(+0.72%) |
Feb 13, 2006 | 3.310 | 3.310 | 3.209 | 3.263 | 88,086 | +0.00(+0.00%) |
Feb 10, 2006 | 3.294 | 3.318 | 3.209 | 3.263 | 31,099 | +0.01(+0.24%) |
Feb 09, 2006 | 3.349 | 3.349 | 3.201 | 3.255 | 45,839 | -0.05(-1.65%) |
Feb 08, 2006 | 3.271 | 3.349 | 3.248 | 3.310 | 43,803 | +0.06(+1.92%) |
Feb 07, 2006 | 3.349 | 3.349 | 3.224 | 3.248 | 52,408 | -0.06(-1.88%) |
Feb 06, 2006 | 3.450 | 3.473 | 3.302 | 3.310 | 272,725 | -0.16(-4.49%) |
Feb 03, 2006 | 3.777 | 3.808 | 3.435 | 3.466 | 86,613 | -0.31(-8.25%) |
Feb 02, 2006 | 3.302 | 3.910 | 3.302 | 3.777 | 121,735 | +0.48(+14.66%) |