Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.510 | 3.579 | 3.467 | 3.574 | 32,908 | +0.09(+2.60%) |
Apr 27, 2006 | 3.467 | 3.510 | 3.324 | 3.483 | 54,393 | +0.01(+0.31%) |
Apr 26, 2006 | 3.510 | 3.510 | 3.472 | 3.472 | 6,581 | +0.00(+0.00%) |
Apr 25, 2006 | 3.435 | 3.473 | 3.398 | 3.472 | 32,352 | +0.07(+2.03%) |
Apr 24, 2006 | 3.409 | 3.478 | 3.329 | 3.403 | 44,265 | -0.11(-3.03%) |
Apr 21, 2006 | 3.488 | 3.510 | 3.409 | 3.510 | 60,452 | +0.00(+0.00%) |
Apr 20, 2006 | 3.430 | 3.510 | 3.419 | 3.510 | 59,769 | +0.11(+3.12%) |
Apr 19, 2006 | 3.260 | 3.430 | 3.260 | 3.403 | 26,693 | +0.07(+2.24%) |
Apr 18, 2006 | 3.270 | 3.334 | 3.244 | 3.329 | 8,274 | +0.07(+2.12%) |
Apr 17, 2006 | 3.297 | 3.313 | 3.244 | 3.260 | 46,824 | -0.04(-1.13%) |
Apr 13, 2006 | 3.265 | 3.377 | 3.234 | 3.297 | 35,592 | -0.04(-1.27%) |
Apr 12, 2006 | 3.318 | 3.425 | 3.318 | 3.340 | 15,301 | -0.06(-1.72%) |
Apr 11, 2006 | 3.398 | 3.398 | 3.324 | 3.398 | 7,958 | +0.00(+0.00%) |
Apr 10, 2006 | 3.435 | 3.435 | 3.387 | 3.398 | 17,582 | -0.01(-0.31%) |
Apr 07, 2006 | 3.520 | 3.520 | 3.382 | 3.409 | 19,658 | -0.02(-0.62%) |
Apr 06, 2006 | 3.345 | 3.568 | 3.345 | 3.430 | 38,672 | +0.00(+0.00%) |
Apr 05, 2006 | 3.446 | 3.568 | 3.377 | 3.430 | 66,411 | +0.03(+0.78%) |
Apr 04, 2006 | 3.483 | 3.520 | 3.297 | 3.403 | 27,389 | +0.11(+3.23%) |
Apr 03, 2006 | 3.457 | 3.563 | 3.296 | 3.297 | 69,800 | -0.15(-4.32%) |
Mar 31, 2006 | 3.308 | 3.457 | 3.308 | 3.446 | 119,009 | +0.15(+4.68%) |
Mar 30, 2006 | 3.340 | 3.377 | 3.254 | 3.292 | 23,882 | +0.03(+0.81%) |
Mar 29, 2006 | 3.148 | 3.286 | 3.148 | 3.265 | 17,140 | +0.14(+4.42%) |
Mar 28, 2006 | 3.260 | 3.355 | 3.108 | 3.127 | 39,778 | -0.14(-4.23%) |
Mar 27, 2006 | 3.196 | 3.270 | 3.196 | 3.265 | 14,261 | -0.01(-0.16%) |
Mar 24, 2006 | 3.387 | 3.411 | 3.244 | 3.270 | 5,509 | -0.03(-0.81%) |
Mar 23, 2006 | 3.137 | 3.430 | 3.137 | 3.297 | 119,223 | +0.12(+3.68%) |
Mar 22, 2006 | 3.163 | 3.180 | 3.148 | 3.180 | 6,581 | +0.02(+0.50%) |
Mar 21, 2006 | 3.159 | 3.254 | 3.153 | 3.164 | 13,720 | +0.01(+0.20%) |
Mar 20, 2006 | 3.148 | 3.158 | 3.148 | 3.158 | 2,209 | -0.08(-2.34%) |
Mar 17, 2006 | 3.244 | 3.244 | 3.171 | 3.233 | 7,145 | -0.01(-0.16%) |
Mar 16, 2006 | 3.244 | 3.244 | 3.239 | 3.239 | 1,504 | +0.00(+0.00%) |
Mar 15, 2006 | 3.244 | 3.244 | 3.239 | 3.239 | 1,692 | -0.01(-0.16%) |
Mar 14, 2006 | 3.244 | 3.244 | 3.244 | 3.244 | 16,924 | +0.00(+0.00%) |
Mar 13, 2006 | 3.191 | 3.244 | 3.148 | 3.244 | 32,265 | +0.03(+0.99%) |
Mar 10, 2006 | 3.127 | 3.212 | 3.127 | 3.212 | 4,056 | +0.06(+2.03%) |
Mar 09, 2006 | 3.191 | 3.239 | 3.127 | 3.148 | 6,649 | +0.01(+0.17%) |
Mar 08, 2006 | 3.191 | 3.239 | 3.127 | 3.143 | 7,685 | -0.07(-2.15%) |
Mar 07, 2006 | 3.185 | 3.212 | 3.111 | 3.212 | 8,462 | +0.06(+2.03%) |
Mar 06, 2006 | 3.191 | 3.191 | 3.148 | 3.148 | 7,239 | -0.04(-1.20%) |
Mar 03, 2006 | 3.185 | 3.228 | 3.185 | 3.186 | 5,265 | -0.04(-1.29%) |
Mar 02, 2006 | 3.228 | 3.228 | 3.122 | 3.228 | 5,193 | -0.01(-0.16%) |
Mar 01, 2006 | 3.169 | 3.233 | 3.111 | 3.233 | 4,178 | +0.00(+0.00%) |
Feb 28, 2006 | 3.244 | 3.244 | 3.233 | 3.233 | 1,150 | -0.01(-0.33%) |
Feb 27, 2006 | 3.244 | 3.318 | 3.169 | 3.244 | 4,473 | +0.03(+0.99%) |
Feb 24, 2006 | 3.244 | 3.270 | 3.169 | 3.212 | 2,858 | -0.03(-0.98%) |
Feb 23, 2006 | 3.244 | 3.244 | 3.244 | 3.244 | 5,547 | +0.03(+0.99%) |
Feb 22, 2006 | 3.244 | 3.270 | 3.191 | 3.212 | 9,564 | -0.03(-0.98%) |
Feb 21, 2006 | 3.324 | 3.324 | 3.244 | 3.244 | 2,864 | -0.03(-0.81%) |
Feb 17, 2006 | 3.270 | 3.270 | 3.169 | 3.270 | 13,806 | +0.00(+0.00%) |
Feb 16, 2006 | 3.265 | 3.270 | 3.265 | 3.270 | 5,453 | +0.09(+2.67%) |
Feb 15, 2006 | 3.111 | 3.191 | 3.111 | 3.185 | 6,675 | +0.06(+1.87%) |
Feb 14, 2006 | 3.137 | 3.191 | 3.042 | 3.127 | 9,985 | +0.02(+0.69%) |
Feb 13, 2006 | 3.042 | 3.106 | 3.042 | 3.106 | 4,093 | -0.01(-0.17%) |
Feb 10, 2006 | 3.095 | 3.111 | 3.095 | 3.111 | 1,389 | +0.02(+0.69%) |
Feb 09, 2006 | 3.191 | 3.191 | 3.047 | 3.090 | 7,484 | -0.01(-0.17%) |
Feb 08, 2006 | 3.031 | 3.185 | 3.031 | 3.095 | 10,263 | +0.00(+0.00%) |
Feb 07, 2006 | 3.111 | 3.172 | 3.063 | 3.095 | 12,475 | -0.02(-0.51%) |
Feb 06, 2006 | 3.350 | 3.350 | 3.047 | 3.111 | 21,512 | -0.11(-3.47%) |
Feb 03, 2006 | 3.169 | 3.286 | 3.111 | 3.223 | 30,749 | +0.16(+5.21%) |
Feb 02, 2006 | 3.106 | 3.387 | 3.005 | 3.063 | 154,545 | +0.08(+2.67%) |