Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.500 | 3.763 | 3.465 | 3.679 | 855,367 | +0.17(+4.95%) |
Apr 27, 2006 | 3.321 | 3.516 | 3.249 | 3.506 | 554,282 | +0.18(+5.27%) |
Apr 26, 2006 | 3.243 | 3.344 | 3.243 | 3.330 | 137,073 | +0.08(+2.51%) |
Apr 25, 2006 | 3.247 | 3.337 | 3.217 | 3.249 | 157,769 | +0.00(+0.11%) |
Apr 24, 2006 | 3.412 | 3.458 | 3.169 | 3.245 | 574,179 | -0.15(-4.39%) |
Apr 21, 2006 | 3.346 | 3.403 | 3.343 | 3.394 | 301,141 | +0.06(+1.70%) |
Apr 20, 2006 | 3.284 | 3.346 | 3.250 | 3.337 | 507,146 | +0.08(+2.39%) |
Apr 19, 2006 | 3.126 | 3.259 | 3.126 | 3.259 | 308,950 | +0.13(+4.19%) |
Apr 18, 2006 | 3.128 | 3.164 | 3.086 | 3.128 | 219,633 | +0.00(+0.06%) |
Apr 17, 2006 | 3.167 | 3.187 | 3.059 | 3.126 | 336,877 | -0.00(-0.04%) |
Apr 13, 2006 | 3.022 | 3.142 | 2.972 | 3.128 | 316,900 | +0.09(+2.90%) |
Apr 12, 2006 | 2.999 | 3.040 | 2.947 | 3.040 | 231,084 | +0.04(+1.36%) |
Apr 11, 2006 | 3.047 | 3.061 | 2.907 | 2.999 | 487,692 | -0.02(-0.82%) |
Apr 10, 2006 | 2.871 | 3.027 | 2.802 | 3.024 | 464,587 | +0.16(+5.57%) |
Apr 07, 2006 | 2.974 | 3.059 | 2.836 | 2.864 | 690,229 | -0.12(-4.15%) |
Apr 06, 2006 | 2.924 | 2.993 | 2.905 | 2.988 | 503,058 | +0.08(+2.87%) |
Apr 05, 2006 | 2.729 | 2.939 | 2.614 | 2.905 | 689,188 | +0.18(+6.43%) |
Apr 04, 2006 | 2.783 | 2.850 | 2.705 | 2.729 | 310,795 | -0.10(-3.46%) |
Apr 03, 2006 | 2.786 | 2.898 | 2.726 | 2.827 | 644,234 | +0.07(+2.39%) |
Mar 31, 2006 | 2.765 | 2.834 | 2.671 | 2.761 | 478,977 | +0.01(+0.45%) |
Mar 30, 2006 | 2.559 | 2.799 | 2.559 | 2.749 | 806,655 | +0.19(+7.34%) |
Mar 29, 2006 | 2.517 | 2.583 | 2.458 | 2.561 | 351,575 | +0.06(+2.41%) |
Mar 28, 2006 | 2.621 | 2.625 | 2.368 | 2.501 | 619,111 | -0.10(-3.95%) |
Mar 27, 2006 | 2.589 | 2.623 | 2.542 | 2.604 | 351,250 | +0.03(+1.24%) |
Mar 24, 2006 | 2.380 | 2.611 | 2.341 | 2.572 | 753,996 | +0.20(+8.61%) |
Mar 23, 2006 | 2.191 | 2.371 | 2.175 | 2.368 | 552,378 | +0.17(+7.92%) |
Mar 22, 2006 | 2.136 | 2.251 | 2.130 | 2.194 | 409,346 | +0.04(+1.64%) |
Mar 21, 2006 | 2.226 | 2.276 | 2.130 | 2.159 | 655,388 | -0.08(-3.72%) |
Mar 20, 2006 | 2.355 | 2.366 | 2.230 | 2.242 | 450,554 | -0.13(-5.31%) |
Mar 17, 2006 | 2.437 | 2.497 | 2.352 | 2.368 | 294,455 | -0.06(-2.62%) |
Mar 16, 2006 | 2.536 | 2.566 | 2.423 | 2.432 | 311,436 | -0.08(-3.24%) |
Mar 15, 2006 | 2.650 | 2.650 | 2.489 | 2.513 | 530,353 | -0.09(-3.47%) |
Mar 14, 2006 | 2.428 | 2.620 | 2.428 | 2.604 | 1,183,194 | +0.18(+7.62%) |
Mar 13, 2006 | 2.357 | 2.423 | 2.339 | 2.419 | 276,646 | +0.08(+3.57%) |
Mar 10, 2006 | 2.332 | 2.382 | 2.316 | 2.336 | 253,964 | +0.01(+0.23%) |
Mar 09, 2006 | 2.341 | 2.453 | 2.331 | 2.331 | 287,041 | -0.01(-0.60%) |
Mar 08, 2006 | 2.371 | 2.372 | 2.283 | 2.345 | 767,128 | -0.05(-2.00%) |
Mar 07, 2006 | 2.481 | 2.481 | 2.343 | 2.393 | 469,651 | -0.10(-3.91%) |
Mar 06, 2006 | 2.657 | 2.657 | 2.490 | 2.490 | 466,849 | -0.17(-6.27%) |
Mar 03, 2006 | 2.694 | 2.706 | 2.627 | 2.657 | 365,695 | -0.03(-1.12%) |
Mar 02, 2006 | 2.614 | 2.722 | 2.581 | 2.687 | 780,229 | +0.07(+2.78%) |
Mar 01, 2006 | 2.499 | 2.621 | 2.499 | 2.614 | 865,614 | +0.13(+5.13%) |
Feb 28, 2006 | 2.588 | 2.588 | 2.396 | 2.487 | 1,338,876 | -0.10(-3.90%) |
Feb 27, 2006 | 2.713 | 2.721 | 2.572 | 2.588 | 794,171 | -0.14(-5.07%) |
Feb 24, 2006 | 2.756 | 2.811 | 2.623 | 2.726 | 1,330,452 | -0.04(-1.47%) |
Feb 23, 2006 | 2.832 | 2.962 | 2.765 | 2.767 | 775,109 | -0.06(-2.25%) |
Feb 22, 2006 | 2.949 | 3.008 | 2.747 | 2.830 | 994,610 | -0.14(-4.60%) |
Feb 21, 2006 | 3.098 | 3.169 | 2.942 | 2.967 | 417,420 | -0.13(-4.07%) |
Feb 17, 2006 | 2.896 | 3.137 | 2.869 | 3.093 | 528,435 | +0.19(+6.40%) |
Feb 16, 2006 | 2.981 | 3.029 | 2.821 | 2.907 | 850,007 | -0.08(-2.73%) |
Feb 15, 2006 | 3.226 | 3.226 | 2.953 | 2.988 | 1,094,763 | -0.25(-7.67%) |
Feb 14, 2006 | 3.314 | 3.410 | 3.217 | 3.236 | 535,301 | -0.06(-1.88%) |
Feb 13, 2006 | 3.456 | 3.456 | 3.219 | 3.298 | 485,627 | +0.01(+0.43%) |
Feb 10, 2006 | 3.403 | 3.438 | 3.149 | 3.284 | 603,516 | -0.08(-2.37%) |
Feb 09, 2006 | 3.211 | 3.456 | 3.211 | 3.364 | 601,115 | +0.15(+4.80%) |
Feb 08, 2006 | 3.289 | 3.297 | 3.112 | 3.210 | 508,393 | -0.07(-2.16%) |
Feb 07, 2006 | 3.536 | 3.536 | 3.197 | 3.281 | 1,068,899 | -0.25(-7.03%) |
Feb 06, 2006 | 3.235 | 3.545 | 3.235 | 3.529 | 1,411,382 | +0.33(+10.24%) |
Feb 03, 2006 | 3.155 | 3.226 | 3.086 | 3.201 | 331,280 | +0.04(+1.18%) |
Feb 02, 2006 | 3.165 | 3.188 | 3.084 | 3.164 | 317,927 | +0.00(+0.00%) |