Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.632 | 3.710 | 3.610 | 3.710 | 7,900 | +0.07(+1.92%) |
Apr 27, 2006 | 3.500 | 3.670 | 3.500 | 3.640 | 8,032 | +0.05(+1.39%) |
Apr 26, 2006 | 3.610 | 3.720 | 3.540 | 3.590 | 15,977 | +0.02(+0.56%) |
Apr 25, 2006 | 3.600 | 3.610 | 3.520 | 3.570 | 28,665 | +0.03(+0.85%) |
Apr 24, 2006 | 3.580 | 3.610 | 3.530 | 3.540 | 31,082 | -0.12(-3.28%) |
Apr 21, 2006 | 3.770 | 3.770 | 3.610 | 3.660 | 20,199 | -0.02(-0.54%) |
Apr 20, 2006 | 3.680 | 3.690 | 3.630 | 3.680 | 25,940 | +0.00(+0.00%) |
Apr 19, 2006 | 3.750 | 3.750 | 3.430 | 3.680 | 29,412 | +0.00(+0.00%) |
Apr 18, 2006 | 3.670 | 3.690 | 3.630 | 3.680 | 14,462 | +0.02(+0.57%) |
Apr 17, 2006 | 3.550 | 3.680 | 3.550 | 3.659 | 23,786 | +0.05(+1.36%) |
Apr 13, 2006 | 3.600 | 3.660 | 3.600 | 3.610 | 10,600 | -0.05(-1.37%) |
Apr 12, 2006 | 3.660 | 3.660 | 3.620 | 3.660 | 9,350 | +0.00(+0.00%) |
Apr 11, 2006 | 3.730 | 3.730 | 3.610 | 3.660 | 8,434 | -0.04(-1.08%) |
Apr 10, 2006 | 3.763 | 3.763 | 3.600 | 3.700 | 19,426 | -0.03(-0.80%) |
Apr 07, 2006 | 3.780 | 3.810 | 3.650 | 3.730 | 38,925 | -0.04(-1.06%) |
Apr 06, 2006 | 3.690 | 3.780 | 3.690 | 3.770 | 12,599 | +0.09(+2.45%) |
Apr 05, 2006 | 3.655 | 3.700 | 3.530 | 3.680 | 26,956 | -0.03(-0.81%) |
Apr 04, 2006 | 3.750 | 3.760 | 3.660 | 3.710 | 26,450 | +0.00(+0.00%) |
Apr 03, 2006 | 3.870 | 3.870 | 3.660 | 3.710 | 42,903 | -0.07(-1.85%) |
Mar 31, 2006 | 3.760 | 3.780 | 3.710 | 3.780 | 13,031 | -0.01(-0.26%) |
Mar 30, 2006 | 3.750 | 3.800 | 3.748 | 3.790 | 17,509 | +0.04(+1.07%) |
Mar 29, 2006 | 3.750 | 3.760 | 3.710 | 3.750 | 20,400 | +0.00(+0.00%) |
Mar 28, 2006 | 3.630 | 3.840 | 3.630 | 3.750 | 37,945 | +0.06(+1.63%) |
Mar 27, 2006 | 3.710 | 3.910 | 3.690 | 3.690 | 36,280 | +0.00(+0.00%) |
Mar 24, 2006 | 3.590 | 3.690 | 3.590 | 3.690 | 27,322 | +0.13(+3.65%) |
Mar 23, 2006 | 3.560 | 3.570 | 3.550 | 3.560 | 10,200 | +0.00(+0.00%) |
Mar 22, 2006 | 3.600 | 3.600 | 3.510 | 3.560 | 16,100 | +0.01(+0.28%) |
Mar 21, 2006 | 3.556 | 3.560 | 3.510 | 3.550 | 23,420 | -0.05(-1.39%) |
Mar 20, 2006 | 3.520 | 3.610 | 3.520 | 3.600 | 22,779 | +0.04(+1.12%) |
Mar 17, 2006 | 3.550 | 3.600 | 3.550 | 3.560 | 4,950 | -0.04(-1.11%) |
Mar 16, 2006 | 3.610 | 3.640 | 3.530 | 3.600 | 26,400 | -0.04(-1.10%) |
Mar 15, 2006 | 3.670 | 3.690 | 3.602 | 3.640 | 28,950 | +0.03(+0.83%) |
Mar 14, 2006 | 3.600 | 3.640 | 3.600 | 3.610 | 20,700 | -0.01(-0.28%) |
Mar 13, 2006 | 3.640 | 3.640 | 3.600 | 3.620 | 22,563 | +0.01(+0.28%) |
Mar 10, 2006 | 3.590 | 3.650 | 3.590 | 3.610 | 35,749 | +0.01(+0.28%) |
Mar 09, 2006 | 3.600 | 3.690 | 3.600 | 3.600 | 41,640 | -0.01(-0.28%) |
Mar 08, 2006 | 3.690 | 3.690 | 3.600 | 3.610 | 1,674,357 | +0.01(+0.28%) |
Mar 07, 2006 | 3.620 | 3.630 | 3.600 | 3.600 | 9,800 | -0.05(-1.37%) |
Mar 06, 2006 | 3.660 | 3.690 | 3.620 | 3.650 | 27,947 | +0.03(+0.83%) |
Mar 03, 2006 | 3.670 | 3.690 | 3.620 | 3.620 | 20,942 | -0.07(-1.90%) |
Mar 02, 2006 | 3.800 | 3.800 | 3.620 | 3.690 | 58,467 | -0.06(-1.60%) |
Mar 01, 2006 | 3.580 | 3.800 | 3.580 | 3.750 | 169,958 | +0.19(+5.34%) |
Feb 28, 2006 | 3.270 | 3.620 | 3.340 | 3.560 | 71,125 | +0.29(+8.87%) |
Feb 27, 2006 | 3.330 | 3.380 | 3.270 | 3.270 | 39,289 | -0.06(-1.80%) |
Feb 24, 2006 | 3.291 | 3.350 | 3.240 | 3.330 | 22,964 | +0.03(+0.91%) |
Feb 23, 2006 | 3.269 | 3.330 | 3.220 | 3.300 | 9,486 | +0.03(+0.92%) |
Feb 22, 2006 | 3.290 | 3.330 | 3.190 | 3.270 | 36,700 | +0.09(+2.83%) |
Feb 21, 2006 | 3.260 | 3.300 | 3.170 | 3.180 | 5,493 | -0.18(-5.36%) |
Feb 17, 2006 | 3.090 | 3.360 | 3.090 | 3.360 | 22,412 | +0.16(+5.00%) |
Feb 16, 2006 | 3.150 | 3.220 | 3.120 | 3.200 | 10,100 | +0.05(+1.59%) |
Feb 15, 2006 | 3.220 | 3.230 | 3.130 | 3.150 | 16,688 | -0.06(-1.87%) |
Feb 14, 2006 | 3.010 | 3.210 | 3.010 | 3.210 | 12,633 | +0.07(+2.23%) |
Feb 13, 2006 | 3.020 | 3.190 | 3.020 | 3.140 | 7,761 | +0.02(+0.64%) |
Feb 10, 2006 | 3.150 | 3.190 | 3.120 | 3.120 | 2,731 | -0.03(-0.95%) |
Feb 09, 2006 | 3.090 | 3.180 | 3.090 | 3.150 | 5,450 | -0.02(-0.63%) |
Feb 08, 2006 | 3.200 | 3.300 | 3.050 | 3.170 | 22,635 | +0.00(+0.00%) |
Feb 07, 2006 | 3.210 | 3.230 | 3.125 | 3.170 | 24,800 | -0.08(-2.46%) |
Feb 06, 2006 | 3.300 | 3.340 | 3.150 | 3.250 | 67,021 | -0.03(-0.91%) |
Feb 03, 2006 | 3.290 | 3.310 | 3.220 | 3.280 | 17,314 | -0.05(-1.50%) |
Feb 02, 2006 | 3.460 | 3.460 | 3.280 | 3.330 | 24,938 | -0.10(-2.92%) |