Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.936 | 3.953 | 3.936 | 3.953 | 6,091 | +0.01(+0.15%) |
Apr 27, 2006 | 3.959 | 3.965 | 3.906 | 3.948 | 6,938 | -0.04(-0.89%) |
Apr 26, 2006 | 3.965 | 3.983 | 3.959 | 3.983 | 7,614 | +0.01(+0.15%) |
Apr 25, 2006 | 4.030 | 4.030 | 3.977 | 3.977 | 4,399 | -0.06(-1.46%) |
Apr 24, 2006 | 3.953 | 4.036 | 3.953 | 4.036 | 9,814 | +0.10(+2.55%) |
Apr 21, 2006 | 3.894 | 3.942 | 3.894 | 3.936 | 31,305 | +0.01(+0.30%) |
Apr 20, 2006 | 3.900 | 3.924 | 3.900 | 3.924 | 9,476 | +0.00(+0.00%) |
Apr 19, 2006 | 3.753 | 3.924 | 3.753 | 3.924 | 58,380 | +0.04(+1.07%) |
Apr 18, 2006 | 3.930 | 3.930 | 3.871 | 3.883 | 3,045 | -0.04(-0.91%) |
Apr 17, 2006 | 3.883 | 3.930 | 3.871 | 3.918 | 2,030 | -0.01(-0.30%) |
Apr 13, 2006 | 3.900 | 3.930 | 3.859 | 3.930 | 25,213 | +0.00(+0.00%) |
Apr 12, 2006 | 3.900 | 3.930 | 3.900 | 3.930 | 5,753 | +0.01(+0.15%) |
Apr 11, 2006 | 3.912 | 3.930 | 3.888 | 3.924 | 12,522 | +0.01(+0.30%) |
Apr 10, 2006 | 3.930 | 3.959 | 3.912 | 3.912 | 9,307 | -0.04(-1.05%) |
Apr 07, 2006 | 3.924 | 3.959 | 3.912 | 3.953 | 5,076 | +0.03(+0.75%) |
Apr 06, 2006 | 3.900 | 3.959 | 3.894 | 3.924 | 21,998 | -0.02(-0.45%) |
Apr 05, 2006 | 3.900 | 3.983 | 3.900 | 3.942 | 9,307 | +0.02(+0.45%) |
Apr 04, 2006 | 3.953 | 3.989 | 3.900 | 3.924 | 11,676 | -0.06(-1.63%) |
Apr 03, 2006 | 3.959 | 4.007 | 3.936 | 3.989 | 13,537 | +0.00(+0.00%) |
Mar 31, 2006 | 3.959 | 3.989 | 3.959 | 3.989 | 14,552 | +0.00(+0.00%) |
Mar 30, 2006 | 3.953 | 3.989 | 3.953 | 3.989 | 35,366 | +0.04(+1.05%) |
Mar 29, 2006 | 3.930 | 3.948 | 3.900 | 3.948 | 4,907 | +0.02(+0.60%) |
Mar 28, 2006 | 3.912 | 3.953 | 3.905 | 3.924 | 6,261 | -0.02(-0.45%) |
Mar 27, 2006 | 3.953 | 3.953 | 3.900 | 3.942 | 97,132 | +0.01(+0.30%) |
Mar 24, 2006 | 3.900 | 3.936 | 3.900 | 3.930 | 9,814 | -0.01(-0.15%) |
Mar 23, 2006 | 3.959 | 3.959 | 3.900 | 3.936 | 58,888 | -0.01(-0.15%) |
Mar 22, 2006 | 3.906 | 3.942 | 3.906 | 3.942 | 7,107 | +0.02(+0.45%) |
Mar 21, 2006 | 3.912 | 3.930 | 3.912 | 3.924 | 3,722 | -0.01(-0.15%) |
Mar 20, 2006 | 4.018 | 4.018 | 3.930 | 3.930 | 9,476 | -0.09(-2.35%) |
Mar 17, 2006 | 3.959 | 4.060 | 3.959 | 4.024 | 16,583 | +0.09(+2.41%) |
Mar 16, 2006 | 4.060 | 4.089 | 3.900 | 3.930 | 49,750 | -0.07(-1.77%) |
Mar 15, 2006 | 4.013 | 4.013 | 3.971 | 4.001 | 6,091 | -0.05(-1.17%) |
Mar 14, 2006 | 4.078 | 4.095 | 4.048 | 4.048 | 1,861 | -0.06(-1.44%) |
Mar 13, 2006 | 3.989 | 4.107 | 3.989 | 4.107 | 13,199 | +0.09(+2.21%) |
Mar 10, 2006 | 4.089 | 4.107 | 4.007 | 4.018 | 3,553 | -0.11(-2.58%) |
Mar 09, 2006 | 4.048 | 4.125 | 4.048 | 4.125 | 11,845 | +0.05(+1.31%) |
Mar 08, 2006 | 3.971 | 4.083 | 3.971 | 4.072 | 20,814 | +0.08(+1.92%) |
Mar 07, 2006 | 3.924 | 4.018 | 3.924 | 3.995 | 22,167 | +0.06(+1.65%) |
Mar 06, 2006 | 3.930 | 3.959 | 3.900 | 3.930 | 16,245 | +0.00(+0.00%) |
Mar 03, 2006 | 3.936 | 3.977 | 3.900 | 3.930 | 9,814 | -0.01(-0.15%) |
Mar 02, 2006 | 4.018 | 4.018 | 3.906 | 3.936 | 14,383 | -0.05(-1.33%) |
Mar 01, 2006 | 3.953 | 4.001 | 3.930 | 3.989 | 8,291 | +0.02(+0.45%) |
Feb 28, 2006 | 3.900 | 3.971 | 3.871 | 3.971 | 30,290 | +0.07(+1.82%) |
Feb 27, 2006 | 3.871 | 3.900 | 3.812 | 3.900 | 16,414 | +0.03(+0.76%) |
Feb 24, 2006 | 3.847 | 3.930 | 3.804 | 3.871 | 29,782 | -0.05(-1.36%) |
Feb 23, 2006 | 3.953 | 3.953 | 3.877 | 3.924 | 6,599 | -0.06(-1.48%) |
Feb 22, 2006 | 3.930 | 3.989 | 3.871 | 3.983 | 6,091 | +0.14(+3.69%) |
Feb 21, 2006 | 3.930 | 3.942 | 3.841 | 3.841 | 4,399 | -0.09(-2.40%) |
Feb 17, 2006 | 3.930 | 3.953 | 3.930 | 3.936 | 3,045 | +0.01(+0.15%) |
Feb 16, 2006 | 3.930 | 4.001 | 3.906 | 3.930 | 45,350 | -0.05(-1.19%) |
Feb 15, 2006 | 3.942 | 3.977 | 3.930 | 3.977 | 3,553 | +0.01(+0.15%) |
Feb 14, 2006 | 3.953 | 3.971 | 3.953 | 3.971 | 2,707 | +0.03(+0.75%) |
Feb 13, 2006 | 3.959 | 3.959 | 3.900 | 3.942 | 3,384 | -0.05(-1.19%) |
Feb 10, 2006 | 3.930 | 3.989 | 3.841 | 3.989 | 19,798 | +0.03(+0.75%) |
Feb 09, 2006 | 3.989 | 3.989 | 3.959 | 3.959 | 4,399 | -0.04(-0.89%) |
Feb 08, 2006 | 3.971 | 4.030 | 3.971 | 3.995 | 9,645 | +0.02(+0.60%) |
Feb 07, 2006 | 3.959 | 3.989 | 3.917 | 3.971 | 4,568 | -0.02(-0.44%) |
Feb 06, 2006 | 3.959 | 3.995 | 3.959 | 3.989 | 846 | +0.01(+0.30%) |
Feb 03, 2006 | 3.989 | 3.989 | 3.959 | 3.977 | 1,692 | -0.04(-0.88%) |
Feb 02, 2006 | 3.995 | 4.013 | 3.989 | 4.013 | 19,460 | +0.02(+0.44%) |