Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.664 | 3.719 | 3.653 | 3.707 | 272,208 | +0.06(+1.51%) |
Apr 27, 2006 | 3.645 | 3.664 | 3.630 | 3.652 | 186,050 | +0.00(+0.00%) |
Apr 26, 2006 | 3.633 | 3.671 | 3.628 | 3.652 | 304,257 | +0.01(+0.20%) |
Apr 25, 2006 | 3.597 | 3.645 | 3.592 | 3.645 | 260,554 | +0.03(+0.80%) |
Apr 24, 2006 | 3.609 | 3.635 | 3.594 | 3.616 | 248,484 | -0.01(-0.27%) |
Apr 21, 2006 | 3.604 | 3.628 | 3.594 | 3.625 | 217,683 | +0.01(+0.27%) |
Apr 20, 2006 | 3.599 | 3.621 | 3.582 | 3.616 | 273,457 | +0.04(+1.14%) |
Apr 19, 2006 | 3.561 | 3.592 | 3.561 | 3.575 | 300,095 | +0.01(+0.34%) |
Apr 18, 2006 | 3.551 | 3.580 | 3.532 | 3.563 | 417,470 | -0.00(-0.07%) |
Apr 17, 2006 | 3.589 | 3.604 | 3.553 | 3.565 | 325,901 | -0.04(-1.13%) |
Apr 13, 2006 | 3.642 | 3.645 | 3.601 | 3.606 | 340,885 | -0.04(-0.99%) |
Apr 12, 2006 | 3.676 | 3.676 | 3.609 | 3.642 | 195,207 | -0.00(-0.13%) |
Apr 11, 2006 | 3.654 | 3.666 | 3.604 | 3.647 | 244,738 | -0.03(-0.78%) |
Apr 10, 2006 | 3.652 | 3.693 | 3.650 | 3.676 | 222,262 | +0.03(+0.72%) |
Apr 07, 2006 | 3.664 | 3.712 | 3.647 | 3.650 | 319,658 | -0.07(-2.00%) |
Apr 06, 2006 | 3.657 | 3.736 | 3.657 | 3.724 | 256,392 | +0.06(+1.57%) |
Apr 05, 2006 | 3.702 | 3.724 | 3.640 | 3.666 | 372,934 | -0.04(-0.97%) |
Apr 04, 2006 | 3.698 | 3.726 | 3.676 | 3.702 | 272,625 | -0.01(-0.32%) |
Apr 03, 2006 | 3.710 | 3.724 | 3.686 | 3.714 | 238,494 | +0.02(+0.59%) |
Mar 31, 2006 | 3.750 | 3.753 | 3.693 | 3.693 | 262,219 | -0.03(-0.84%) |
Mar 30, 2006 | 3.748 | 3.758 | 3.705 | 3.724 | 300,095 | -0.03(-0.83%) |
Mar 29, 2006 | 3.784 | 3.798 | 3.750 | 3.755 | 228,089 | -0.00(-0.13%) |
Mar 28, 2006 | 3.822 | 3.842 | 3.760 | 3.760 | 435,783 | -0.08(-2.19%) |
Mar 27, 2006 | 3.834 | 3.844 | 3.820 | 3.844 | 198,121 | +0.01(+0.25%) |
Mar 24, 2006 | 3.832 | 3.844 | 3.820 | 3.834 | 200,618 | +0.00(+0.13%) |
Mar 23, 2006 | 3.791 | 3.837 | 3.787 | 3.830 | 362,945 | +0.03(+0.69%) |
Mar 22, 2006 | 3.782 | 3.813 | 3.762 | 3.803 | 343,798 | +0.03(+0.83%) |
Mar 21, 2006 | 3.791 | 3.796 | 3.760 | 3.772 | 263,884 | -0.01(-0.38%) |
Mar 20, 2006 | 3.767 | 3.798 | 3.767 | 3.786 | 144,012 | +0.00(+0.13%) |
Mar 17, 2006 | 3.760 | 3.801 | 3.750 | 3.782 | 265,965 | +0.01(+0.25%) |
Mar 16, 2006 | 3.779 | 3.791 | 3.770 | 3.772 | 173,980 | -0.01(-0.32%) |
Mar 15, 2006 | 3.760 | 3.798 | 3.750 | 3.784 | 262,635 | +0.00(+0.13%) |
Mar 14, 2006 | 3.753 | 3.806 | 3.741 | 3.779 | 314,663 | +0.04(+1.03%) |
Mar 13, 2006 | 3.712 | 3.782 | 3.700 | 3.741 | 541,504 | +0.02(+0.65%) |
Mar 10, 2006 | 3.700 | 3.723 | 3.695 | 3.717 | 287,608 | +0.02(+0.65%) |
Mar 09, 2006 | 3.700 | 3.719 | 3.693 | 3.693 | 166,072 | -0.02(-0.45%) |
Mar 08, 2006 | 3.702 | 3.741 | 3.693 | 3.710 | 347,128 | -0.04(-1.03%) |
Mar 07, 2006 | 3.762 | 3.772 | 3.731 | 3.748 | 370,020 | -0.02(-0.45%) |
Mar 06, 2006 | 3.784 | 3.796 | 3.762 | 3.765 | 265,965 | -0.03(-0.70%) |
Mar 03, 2006 | 3.806 | 3.808 | 3.784 | 3.791 | 206,862 | +0.01(+0.19%) |
Mar 02, 2006 | 3.791 | 3.815 | 3.784 | 3.784 | 209,775 | -0.02(-0.51%) |
Mar 01, 2006 | 3.813 | 3.813 | 3.782 | 3.803 | 256,808 | +0.02(+0.64%) |
Feb 28, 2006 | 3.786 | 3.794 | 3.760 | 3.779 | 403,318 | -0.01(-0.19%) |
Feb 27, 2006 | 3.784 | 3.803 | 3.772 | 3.786 | 256,808 | -0.01(-0.32%) |
Feb 24, 2006 | 3.796 | 3.813 | 3.760 | 3.798 | 243,489 | +0.03(+0.70%) |
Feb 23, 2006 | 3.772 | 3.791 | 3.765 | 3.772 | 353,788 | -0.02(-0.51%) |
Feb 22, 2006 | 3.803 | 3.820 | 3.789 | 3.791 | 275,538 | -0.00(-0.13%) |
Feb 21, 2006 | 3.779 | 3.820 | 3.770 | 3.796 | 379,593 | +0.01(+0.38%) |
Feb 17, 2006 | 3.772 | 3.808 | 3.762 | 3.782 | 283,030 | -0.01(-0.38%) |
Feb 16, 2006 | 3.748 | 3.820 | 3.748 | 3.796 | 254,727 | +0.02(+0.51%) |
Feb 15, 2006 | 3.772 | 3.800 | 3.753 | 3.777 | 298,430 | +0.01(+0.26%) |
Feb 14, 2006 | 3.791 | 3.791 | 3.750 | 3.767 | 468,665 | -0.02(-0.44%) |
Feb 13, 2006 | 3.794 | 3.803 | 3.770 | 3.784 | 330,479 | -0.01(-0.25%) |
Feb 10, 2006 | 3.813 | 3.827 | 3.789 | 3.794 | 231,835 | -0.03(-0.69%) |
Feb 09, 2006 | 3.813 | 3.849 | 3.813 | 3.820 | 344,215 | -0.00(-0.06%) |
Feb 08, 2006 | 3.760 | 3.830 | 3.750 | 3.822 | 355,869 | +0.02(+0.63%) |
Feb 07, 2006 | 3.813 | 3.832 | 3.786 | 3.798 | 387,085 | -0.03(-0.75%) |
Feb 06, 2006 | 3.813 | 3.842 | 3.796 | 3.827 | 421,216 | +0.00(+0.06%) |
Feb 03, 2006 | 3.796 | 3.832 | 3.796 | 3.825 | 413,724 | +0.02(+0.51%) |
Feb 02, 2006 | 3.796 | 3.830 | 3.784 | 3.806 | 294,268 | +0.03(+0.83%) |