Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.977 | 3.995 | 3.977 | 3.995 | 6,028 | +0.01(+0.15%) |
Apr 27, 2006 | 4.001 | 4.007 | 3.947 | 3.989 | 6,865 | -0.04(-0.89%) |
Apr 26, 2006 | 4.007 | 4.025 | 4.001 | 4.025 | 7,535 | +0.01(+0.15%) |
Apr 25, 2006 | 4.073 | 4.073 | 4.019 | 4.019 | 4,353 | -0.06(-1.46%) |
Apr 24, 2006 | 3.995 | 4.079 | 3.995 | 4.079 | 9,712 | +0.10(+2.55%) |
Apr 21, 2006 | 3.935 | 3.983 | 3.935 | 3.977 | 30,980 | +0.01(+0.30%) |
Apr 20, 2006 | 3.941 | 3.965 | 3.941 | 3.965 | 9,377 | +0.00(+0.00%) |
Apr 19, 2006 | 3.792 | 3.965 | 3.792 | 3.965 | 57,774 | +0.04(+1.07%) |
Apr 18, 2006 | 3.971 | 3.971 | 3.911 | 3.923 | 3,014 | -0.04(-0.90%) |
Apr 17, 2006 | 3.923 | 3.971 | 3.911 | 3.959 | 2,009 | -0.01(-0.30%) |
Apr 13, 2006 | 3.941 | 3.971 | 3.899 | 3.971 | 24,951 | +0.00(+0.00%) |
Apr 12, 2006 | 3.941 | 3.971 | 3.941 | 3.971 | 5,693 | +0.01(+0.15%) |
Apr 11, 2006 | 3.953 | 3.971 | 3.929 | 3.965 | 12,392 | +0.01(+0.30%) |
Apr 10, 2006 | 3.971 | 4.001 | 3.953 | 3.953 | 9,210 | -0.04(-1.05%) |
Apr 07, 2006 | 3.965 | 4.001 | 3.953 | 3.995 | 5,023 | +0.03(+0.75%) |
Apr 06, 2006 | 3.941 | 4.001 | 3.935 | 3.965 | 21,769 | -0.02(-0.45%) |
Apr 05, 2006 | 3.941 | 4.025 | 3.941 | 3.983 | 9,210 | +0.02(+0.45%) |
Apr 04, 2006 | 3.995 | 4.031 | 3.941 | 3.965 | 11,554 | -0.07(-1.63%) |
Apr 03, 2006 | 4.001 | 4.049 | 3.977 | 4.031 | 13,396 | +0.00(+0.00%) |
Mar 31, 2006 | 4.001 | 4.031 | 4.001 | 4.031 | 14,401 | +0.00(+0.00%) |
Mar 30, 2006 | 3.995 | 4.031 | 3.995 | 4.031 | 34,999 | +0.04(+1.05%) |
Mar 29, 2006 | 3.971 | 3.989 | 3.941 | 3.989 | 4,856 | +0.02(+0.60%) |
Mar 28, 2006 | 3.953 | 3.995 | 3.946 | 3.965 | 6,196 | -0.02(-0.45%) |
Mar 27, 2006 | 3.995 | 3.995 | 3.941 | 3.983 | 96,122 | +0.01(+0.30%) |
Mar 24, 2006 | 3.941 | 3.977 | 3.941 | 3.971 | 9,712 | -0.01(-0.15%) |
Mar 23, 2006 | 4.001 | 4.001 | 3.941 | 3.977 | 58,276 | -0.01(-0.15%) |
Mar 22, 2006 | 3.947 | 3.983 | 3.947 | 3.983 | 7,033 | +0.02(+0.45%) |
Mar 21, 2006 | 3.953 | 3.971 | 3.953 | 3.965 | 3,684 | -0.01(-0.15%) |
Mar 20, 2006 | 4.061 | 4.061 | 3.971 | 3.971 | 9,377 | -0.10(-2.35%) |
Mar 17, 2006 | 4.001 | 4.102 | 4.001 | 4.067 | 16,411 | +0.10(+2.41%) |
Mar 16, 2006 | 4.102 | 4.132 | 3.941 | 3.971 | 49,233 | -0.07(-1.77%) |
Mar 15, 2006 | 4.055 | 4.055 | 4.013 | 4.043 | 6,028 | -0.05(-1.17%) |
Mar 14, 2006 | 4.120 | 4.138 | 4.090 | 4.090 | 1,842 | -0.06(-1.44%) |
Mar 13, 2006 | 4.031 | 4.150 | 4.031 | 4.150 | 13,061 | +0.09(+2.21%) |
Mar 10, 2006 | 4.132 | 4.150 | 4.049 | 4.061 | 3,516 | -0.11(-2.58%) |
Mar 09, 2006 | 4.090 | 4.168 | 4.090 | 4.168 | 11,722 | +0.05(+1.31%) |
Mar 08, 2006 | 4.013 | 4.126 | 4.013 | 4.114 | 20,597 | +0.08(+1.92%) |
Mar 07, 2006 | 3.965 | 4.061 | 3.965 | 4.037 | 21,937 | +0.07(+1.65%) |
Mar 06, 2006 | 3.971 | 4.001 | 3.941 | 3.971 | 16,076 | +0.00(+0.00%) |
Mar 03, 2006 | 3.977 | 4.019 | 3.941 | 3.971 | 9,712 | -0.01(-0.15%) |
Mar 02, 2006 | 4.061 | 4.061 | 3.947 | 3.977 | 14,234 | -0.05(-1.33%) |
Mar 01, 2006 | 3.995 | 4.043 | 3.971 | 4.031 | 8,205 | +0.02(+0.45%) |
Feb 28, 2006 | 3.941 | 4.013 | 3.911 | 4.013 | 29,975 | +0.07(+1.82%) |
Feb 27, 2006 | 3.911 | 3.941 | 3.852 | 3.941 | 16,243 | +0.03(+0.76%) |
Feb 24, 2006 | 3.887 | 3.971 | 3.844 | 3.911 | 29,473 | -0.05(-1.36%) |
Feb 23, 2006 | 3.995 | 3.995 | 3.917 | 3.965 | 6,530 | -0.06(-1.48%) |
Feb 22, 2006 | 3.971 | 4.031 | 3.911 | 4.025 | 6,028 | +0.14(+3.69%) |
Feb 21, 2006 | 3.971 | 3.983 | 3.882 | 3.882 | 4,353 | -0.10(-2.40%) |
Feb 17, 2006 | 3.971 | 3.995 | 3.971 | 3.977 | 3,014 | +0.01(+0.15%) |
Feb 16, 2006 | 3.971 | 4.043 | 3.947 | 3.971 | 44,879 | -0.05(-1.19%) |
Feb 15, 2006 | 3.983 | 4.019 | 3.971 | 4.019 | 3,516 | +0.01(+0.15%) |
Feb 14, 2006 | 3.995 | 4.013 | 3.995 | 4.013 | 2,679 | +0.03(+0.75%) |
Feb 13, 2006 | 4.001 | 4.001 | 3.941 | 3.983 | 3,349 | -0.05(-1.19%) |
Feb 10, 2006 | 3.971 | 4.031 | 3.881 | 4.031 | 19,592 | +0.03(+0.75%) |
Feb 09, 2006 | 4.031 | 4.031 | 4.001 | 4.001 | 4,353 | -0.04(-0.89%) |
Feb 08, 2006 | 4.013 | 4.073 | 4.013 | 4.037 | 9,545 | +0.02(+0.60%) |
Feb 07, 2006 | 4.001 | 4.031 | 3.958 | 4.013 | 4,521 | -0.02(-0.44%) |
Feb 06, 2006 | 4.001 | 4.037 | 4.001 | 4.031 | 837 | +0.01(+0.30%) |
Feb 03, 2006 | 4.031 | 4.031 | 4.001 | 4.019 | 1,674 | -0.04(-0.88%) |
Feb 02, 2006 | 4.037 | 4.055 | 4.031 | 4.055 | 19,258 | +0.02(+0.44%) |