Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.691 | 3.732 | 3.610 | 3.732 | 112,272 | +0.02(+0.55%) |
Apr 27, 2006 | 3.706 | 3.742 | 3.681 | 3.711 | 50,725 | -0.02(-0.41%) |
Apr 26, 2006 | 3.757 | 3.757 | 3.686 | 3.726 | 89,427 | -0.03(-0.81%) |
Apr 25, 2006 | 3.737 | 3.757 | 3.691 | 3.757 | 101,762 | +0.04(+1.09%) |
Apr 24, 2006 | 3.747 | 3.747 | 3.686 | 3.716 | 81,366 | -0.04(-1.08%) |
Apr 21, 2006 | 3.726 | 3.762 | 3.691 | 3.757 | 175,265 | +0.05(+1.37%) |
Apr 20, 2006 | 3.747 | 3.757 | 3.693 | 3.706 | 98,510 | -0.06(-1.48%) |
Apr 19, 2006 | 3.757 | 3.762 | 3.700 | 3.762 | 158,081 | +0.01(+0.14%) |
Apr 18, 2006 | 3.757 | 3.762 | 3.681 | 3.757 | 247,560 | -0.01(-0.14%) |
Apr 17, 2006 | 3.701 | 3.762 | 3.701 | 3.762 | 169,616 | +0.05(+1.23%) |
Apr 13, 2006 | 3.716 | 3.752 | 3.615 | 3.716 | 112,948 | -0.01(-0.27%) |
Apr 12, 2006 | 3.676 | 3.732 | 3.605 | 3.726 | 287,510 | +0.05(+1.38%) |
Apr 11, 2006 | 3.726 | 3.732 | 3.630 | 3.676 | 216,124 | -0.03(-0.82%) |
Apr 10, 2006 | 3.757 | 3.757 | 3.655 | 3.706 | 250,111 | -0.05(-1.22%) |
Apr 07, 2006 | 3.752 | 3.752 | 3.681 | 3.752 | 180,555 | +0.00(+0.00%) |
Apr 06, 2006 | 3.676 | 3.752 | 3.650 | 3.752 | 182,948 | +0.07(+1.93%) |
Apr 05, 2006 | 3.630 | 3.691 | 3.620 | 3.681 | 218,153 | +0.07(+1.97%) |
Apr 04, 2006 | 3.625 | 3.666 | 3.559 | 3.610 | 132,999 | -0.05(-1.25%) |
Apr 03, 2006 | 3.681 | 3.696 | 3.589 | 3.655 | 233,453 | -0.04(-0.96%) |
Mar 31, 2006 | 3.681 | 3.696 | 3.610 | 3.691 | 151,867 | +0.03(+0.83%) |
Mar 30, 2006 | 3.681 | 3.706 | 3.625 | 3.660 | 311,248 | -0.01(-0.28%) |
Mar 29, 2006 | 3.645 | 3.681 | 3.620 | 3.671 | 237,432 | +0.02(+0.42%) |
Mar 28, 2006 | 3.630 | 3.655 | 3.605 | 3.655 | 235,411 | +0.02(+0.56%) |
Mar 27, 2006 | 3.579 | 3.635 | 3.579 | 3.635 | 224,787 | +0.06(+1.70%) |
Mar 24, 2006 | 3.549 | 3.600 | 3.518 | 3.574 | 180,301 | +0.05(+1.29%) |
Mar 23, 2006 | 3.534 | 3.544 | 3.483 | 3.528 | 55,348 | +0.01(+0.29%) |
Mar 22, 2006 | 3.478 | 3.528 | 3.478 | 3.518 | 87,651 | +0.04(+1.02%) |
Mar 21, 2006 | 3.523 | 3.528 | 3.478 | 3.483 | 208,919 | -0.02(-0.58%) |
Mar 20, 2006 | 3.503 | 3.554 | 3.468 | 3.503 | 351,064 | +0.00(+0.00%) |
Mar 17, 2006 | 3.523 | 3.523 | 3.478 | 3.503 | 245,051 | +0.00(+0.00%) |
Mar 16, 2006 | 3.523 | 3.554 | 3.478 | 3.503 | 108,557 | -0.03(-0.86%) |
Mar 15, 2006 | 3.478 | 3.544 | 3.457 | 3.534 | 385,673 | +0.04(+1.16%) |
Mar 14, 2006 | 3.544 | 3.544 | 3.462 | 3.493 | 127,374 | -0.06(-1.57%) |
Mar 13, 2006 | 3.528 | 3.650 | 3.462 | 3.549 | 66,806 | +0.02(+0.58%) |
Mar 10, 2006 | 3.528 | 3.615 | 3.442 | 3.528 | 102,065 | -0.01(-0.29%) |
Mar 09, 2006 | 3.574 | 3.579 | 3.483 | 3.539 | 85,023 | -0.02(-0.43%) |
Mar 08, 2006 | 3.544 | 3.676 | 3.544 | 3.554 | 322,999 | +0.00(+0.00%) |
Mar 07, 2006 | 3.681 | 3.681 | 3.325 | 3.554 | 473,149 | +0.00(+0.00%) |
Mar 06, 2006 | 3.554 | 3.711 | 3.513 | 3.554 | 345,229 | +0.06(+1.60%) |
Mar 03, 2006 | 3.544 | 3.544 | 3.427 | 3.498 | 59,208 | -0.01(-0.15%) |
Mar 02, 2006 | 3.498 | 3.534 | 3.427 | 3.503 | 36,356 | +0.04(+1.02%) |
Mar 01, 2006 | 3.508 | 3.534 | 3.412 | 3.468 | 113,625 | +0.02(+0.44%) |
Feb 28, 2006 | 3.412 | 3.528 | 3.427 | 3.452 | 228,683 | +0.04(+1.19%) |
Feb 27, 2006 | 3.330 | 3.498 | 3.330 | 3.412 | 236,628 | +0.06(+1.82%) |
Feb 24, 2006 | 3.381 | 3.402 | 3.325 | 3.351 | 93,690 | -0.04(-1.05%) |
Feb 23, 2006 | 3.376 | 3.452 | 3.361 | 3.386 | 87,887 | -0.01(-0.15%) |
Feb 22, 2006 | 3.432 | 3.473 | 3.361 | 3.391 | 136,286 | -0.06(-1.76%) |
Feb 21, 2006 | 3.452 | 3.468 | 3.361 | 3.452 | 62,943 | +0.02(+0.59%) |
Feb 17, 2006 | 3.452 | 3.473 | 3.432 | 3.432 | 25,950 | +0.00(+0.00%) |
Feb 16, 2006 | 3.427 | 3.483 | 3.384 | 3.432 | 59,287 | +0.01(+0.15%) |
Feb 15, 2006 | 3.386 | 3.427 | 3.351 | 3.427 | 102,847 | +0.00(+0.00%) |
Feb 14, 2006 | 3.391 | 3.452 | 3.391 | 3.427 | 58,393 | +0.02(+0.45%) |
Feb 13, 2006 | 3.452 | 3.462 | 3.351 | 3.412 | 88,716 | -0.05(-1.32%) |
Feb 10, 2006 | 3.398 | 3.462 | 3.341 | 3.457 | 81,801 | +0.03(+0.89%) |
Feb 09, 2006 | 3.427 | 3.462 | 3.376 | 3.427 | 130,098 | +0.01(+0.30%) |
Feb 08, 2006 | 3.442 | 3.473 | 3.371 | 3.417 | 103,818 | -0.05(-1.32%) |
Feb 07, 2006 | 3.442 | 3.488 | 3.346 | 3.462 | 110,271 | +0.04(+1.19%) |
Feb 06, 2006 | 3.427 | 3.498 | 3.391 | 3.422 | 96,461 | -0.01(-0.15%) |
Feb 03, 2006 | 3.483 | 3.513 | 3.427 | 3.427 | 110,387 | -0.03(-0.75%) |
Feb 02, 2006 | 3.503 | 3.503 | 3.402 | 3.453 | 81,570 | -0.04(-1.00%) |