Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.520 | 3.784 | 3.485 | 3.700 | 850,522 | +0.17(+4.95%) |
Apr 27, 2006 | 3.340 | 3.536 | 3.267 | 3.526 | 551,142 | +0.18(+5.27%) |
Apr 26, 2006 | 3.262 | 3.363 | 3.262 | 3.349 | 136,296 | +0.08(+2.51%) |
Apr 25, 2006 | 3.265 | 3.356 | 3.235 | 3.267 | 156,875 | +0.00(+0.11%) |
Apr 24, 2006 | 3.431 | 3.478 | 3.187 | 3.264 | 570,927 | -0.15(-4.39%) |
Apr 21, 2006 | 3.365 | 3.422 | 3.362 | 3.413 | 299,436 | +0.06(+1.70%) |
Apr 20, 2006 | 3.303 | 3.365 | 3.269 | 3.356 | 504,273 | +0.08(+2.39%) |
Apr 19, 2006 | 3.144 | 3.278 | 3.144 | 3.278 | 307,200 | +0.13(+4.19%) |
Apr 18, 2006 | 3.146 | 3.182 | 3.103 | 3.146 | 218,389 | +0.00(+0.06%) |
Apr 17, 2006 | 3.185 | 3.205 | 3.076 | 3.144 | 334,968 | -0.00(-0.04%) |
Apr 13, 2006 | 3.039 | 3.160 | 2.989 | 3.146 | 315,105 | +0.09(+2.90%) |
Apr 12, 2006 | 3.016 | 3.057 | 2.964 | 3.057 | 229,775 | +0.04(+1.36%) |
Apr 11, 2006 | 3.064 | 3.078 | 2.923 | 3.016 | 484,929 | -0.02(-0.82%) |
Apr 10, 2006 | 2.888 | 3.044 | 2.818 | 3.041 | 461,955 | +0.16(+5.57%) |
Apr 07, 2006 | 2.991 | 3.076 | 2.852 | 2.880 | 686,320 | -0.12(-4.15%) |
Apr 06, 2006 | 2.941 | 3.011 | 2.922 | 3.005 | 500,209 | +0.08(+2.87%) |
Apr 05, 2006 | 2.745 | 2.955 | 2.629 | 2.921 | 685,284 | +0.18(+6.43%) |
Apr 04, 2006 | 2.798 | 2.866 | 2.720 | 2.745 | 309,035 | -0.10(-3.46%) |
Apr 03, 2006 | 2.802 | 2.914 | 2.741 | 2.843 | 640,584 | +0.07(+2.39%) |
Mar 31, 2006 | 2.781 | 2.850 | 2.686 | 2.777 | 476,264 | +0.01(+0.45%) |
Mar 30, 2006 | 2.574 | 2.814 | 2.574 | 2.765 | 802,085 | +0.19(+7.34%) |
Mar 29, 2006 | 2.531 | 2.597 | 2.472 | 2.576 | 349,583 | +0.06(+2.41%) |
Mar 28, 2006 | 2.636 | 2.640 | 2.381 | 2.515 | 615,604 | -0.10(-3.95%) |
Mar 27, 2006 | 2.604 | 2.638 | 2.556 | 2.618 | 349,261 | +0.03(+1.24%) |
Mar 24, 2006 | 2.394 | 2.626 | 2.355 | 2.586 | 749,724 | +0.20(+8.61%) |
Mar 23, 2006 | 2.203 | 2.385 | 2.187 | 2.381 | 549,249 | +0.17(+7.92%) |
Mar 22, 2006 | 2.148 | 2.264 | 2.142 | 2.207 | 407,027 | +0.04(+1.64%) |
Mar 21, 2006 | 2.239 | 2.289 | 2.142 | 2.171 | 651,676 | -0.08(-3.72%) |
Mar 20, 2006 | 2.369 | 2.380 | 2.242 | 2.255 | 448,002 | -0.13(-5.31%) |
Mar 17, 2006 | 2.451 | 2.511 | 2.365 | 2.381 | 292,787 | -0.06(-2.62%) |
Mar 16, 2006 | 2.551 | 2.581 | 2.437 | 2.446 | 309,672 | -0.08(-3.24%) |
Mar 15, 2006 | 2.665 | 2.665 | 2.503 | 2.527 | 527,349 | -0.09(-3.47%) |
Mar 14, 2006 | 2.442 | 2.634 | 2.442 | 2.618 | 1,176,492 | +0.19(+7.62%) |
Mar 13, 2006 | 2.371 | 2.437 | 2.353 | 2.433 | 275,078 | +0.08(+3.57%) |
Mar 10, 2006 | 2.346 | 2.396 | 2.330 | 2.349 | 252,525 | +0.01(+0.23%) |
Mar 09, 2006 | 2.355 | 2.467 | 2.344 | 2.344 | 285,415 | -0.01(-0.60%) |
Mar 08, 2006 | 2.385 | 2.385 | 2.296 | 2.358 | 762,782 | -0.05(-2.00%) |
Mar 07, 2006 | 2.495 | 2.495 | 2.356 | 2.406 | 466,990 | -0.10(-3.91%) |
Mar 06, 2006 | 2.672 | 2.672 | 2.504 | 2.504 | 464,205 | -0.17(-6.27%) |
Mar 03, 2006 | 2.709 | 2.722 | 2.642 | 2.672 | 363,623 | -0.03(-1.12%) |
Mar 02, 2006 | 2.629 | 2.738 | 2.595 | 2.702 | 775,810 | +0.07(+2.78%) |
Mar 01, 2006 | 2.513 | 2.636 | 2.513 | 2.629 | 860,710 | +0.13(+5.13%) |
Feb 28, 2006 | 2.602 | 2.602 | 2.410 | 2.501 | 1,331,292 | -0.10(-3.90%) |
Feb 27, 2006 | 2.729 | 2.736 | 2.586 | 2.602 | 789,673 | -0.14(-5.07%) |
Feb 24, 2006 | 2.772 | 2.827 | 2.638 | 2.741 | 1,322,915 | -0.04(-1.47%) |
Feb 23, 2006 | 2.848 | 2.978 | 2.781 | 2.782 | 770,718 | -0.06(-2.25%) |
Feb 22, 2006 | 2.966 | 3.025 | 2.763 | 2.847 | 988,976 | -0.14(-4.60%) |
Feb 21, 2006 | 3.116 | 3.187 | 2.959 | 2.984 | 415,056 | -0.13(-4.07%) |
Feb 17, 2006 | 2.913 | 3.155 | 2.886 | 3.110 | 525,441 | +0.19(+6.40%) |
Feb 16, 2006 | 2.998 | 3.046 | 2.837 | 2.923 | 845,192 | -0.08(-2.73%) |
Feb 15, 2006 | 3.244 | 3.244 | 2.970 | 3.005 | 1,088,562 | -0.25(-7.67%) |
Feb 14, 2006 | 3.333 | 3.429 | 3.235 | 3.255 | 532,269 | -0.06(-1.88%) |
Feb 13, 2006 | 3.476 | 3.476 | 3.237 | 3.317 | 482,876 | +0.01(+0.43%) |
Feb 10, 2006 | 3.422 | 3.458 | 3.167 | 3.303 | 600,098 | -0.08(-2.37%) |
Feb 09, 2006 | 3.230 | 3.476 | 3.230 | 3.383 | 597,710 | +0.16(+4.80%) |
Feb 08, 2006 | 3.308 | 3.315 | 3.130 | 3.228 | 505,513 | -0.07(-2.16%) |
Feb 07, 2006 | 3.556 | 3.556 | 3.216 | 3.299 | 1,062,844 | -0.25(-7.03%) |
Feb 06, 2006 | 3.253 | 3.565 | 3.253 | 3.549 | 1,403,387 | +0.33(+10.24%) |
Feb 03, 2006 | 3.173 | 3.244 | 3.103 | 3.219 | 329,403 | +0.04(+1.18%) |
Feb 02, 2006 | 3.183 | 3.206 | 3.101 | 3.182 | 316,126 | +0.00(+0.00%) |