Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.817 | 3.850 | 3.796 | 3.823 | 139,562 | -0.01(-0.28%) |
Apr 27, 2006 | 3.866 | 3.883 | 3.812 | 3.834 | 240,010 | -0.03(-0.85%) |
Apr 26, 2006 | 3.877 | 3.921 | 3.866 | 3.866 | 116,057 | -0.03(-0.70%) |
Apr 25, 2006 | 3.926 | 3.948 | 3.839 | 3.894 | 238,358 | -0.04(-1.11%) |
Apr 24, 2006 | 4.046 | 4.111 | 3.921 | 3.937 | 197,407 | -0.15(-3.60%) |
Apr 21, 2006 | 4.024 | 4.101 | 4.002 | 4.084 | 218,158 | +0.05(+1.21%) |
Apr 20, 2006 | 4.090 | 4.160 | 4.019 | 4.035 | 206,772 | -0.08(-1.85%) |
Apr 19, 2006 | 3.986 | 4.111 | 3.986 | 4.111 | 162,700 | +0.11(+2.72%) |
Apr 18, 2006 | 3.888 | 4.013 | 3.866 | 4.003 | 219,994 | +0.11(+2.94%) |
Apr 17, 2006 | 3.992 | 4.003 | 3.866 | 3.888 | 155,905 | -0.10(-2.59%) |
Apr 13, 2006 | 4.003 | 3.997 | 3.894 | 3.992 | 187,858 | -0.01(-0.27%) |
Apr 12, 2006 | 4.030 | 4.030 | 3.964 | 4.003 | 214,118 | -0.02(-0.41%) |
Apr 11, 2006 | 4.117 | 4.139 | 3.959 | 4.019 | 209,527 | -0.09(-2.25%) |
Apr 10, 2006 | 4.095 | 4.160 | 4.090 | 4.111 | 131,115 | +0.02(+0.40%) |
Apr 07, 2006 | 4.193 | 4.248 | 4.095 | 4.095 | 161,231 | -0.06(-1.44%) |
Apr 06, 2006 | 4.193 | 4.231 | 4.139 | 4.155 | 148,376 | -0.07(-1.55%) |
Apr 05, 2006 | 4.220 | 4.258 | 4.128 | 4.220 | 119,729 | -0.02(-0.39%) |
Apr 04, 2006 | 4.160 | 4.269 | 4.101 | 4.237 | 210,812 | +0.11(+2.64%) |
Apr 03, 2006 | 4.351 | 4.351 | 4.117 | 4.128 | 232,481 | -0.22(-5.01%) |
Mar 31, 2006 | 4.220 | 4.346 | 4.030 | 4.346 | 239,276 | +0.13(+2.97%) |
Mar 30, 2006 | 4.373 | 4.411 | 4.182 | 4.220 | 201,080 | -0.15(-3.49%) |
Mar 29, 2006 | 4.351 | 4.373 | 4.291 | 4.373 | 153,518 | +0.03(+0.75%) |
Mar 28, 2006 | 4.362 | 4.362 | 4.286 | 4.340 | 151,682 | -0.01(-0.25%) |
Mar 27, 2006 | 4.324 | 4.395 | 4.313 | 4.351 | 329,808 | +0.03(+0.63%) |
Mar 24, 2006 | 4.356 | 4.384 | 4.307 | 4.324 | 156,089 | -0.03(-0.75%) |
Mar 23, 2006 | 4.373 | 4.384 | 4.329 | 4.356 | 574,593 | -0.01(-0.25%) |
Mar 22, 2006 | 4.286 | 4.373 | 4.215 | 4.367 | 376,451 | +0.09(+2.04%) |
Mar 21, 2006 | 4.237 | 4.373 | 4.144 | 4.280 | 680,734 | +0.04(+0.90%) |
Mar 20, 2006 | 3.948 | 4.242 | 3.877 | 4.242 | 875,754 | +0.40(+10.34%) |
Mar 17, 2006 | 3.845 | 3.883 | 3.812 | 3.845 | 442,192 | +0.02(+0.57%) |
Mar 16, 2006 | 3.910 | 3.910 | 3.823 | 3.823 | 167,107 | -0.09(-2.23%) |
Mar 15, 2006 | 3.823 | 3.915 | 3.823 | 3.910 | 129,829 | +0.07(+1.84%) |
Mar 14, 2006 | 3.823 | 3.850 | 3.812 | 3.839 | 93,286 | -0.02(-0.56%) |
Mar 13, 2006 | 3.861 | 3.932 | 3.812 | 3.861 | 191,163 | +0.01(+0.14%) |
Mar 10, 2006 | 3.834 | 3.883 | 3.801 | 3.855 | 160,680 | +0.04(+1.00%) |
Mar 09, 2006 | 3.806 | 3.823 | 3.785 | 3.817 | 150,580 | +0.01(+0.14%) |
Mar 08, 2006 | 3.790 | 3.839 | 3.752 | 3.812 | 134,420 | +0.01(+0.29%) |
Mar 07, 2006 | 3.768 | 3.834 | 3.757 | 3.801 | 183,451 | +0.01(+0.29%) |
Mar 06, 2006 | 3.730 | 3.828 | 3.730 | 3.790 | 173,534 | +0.03(+0.72%) |
Mar 03, 2006 | 3.768 | 3.801 | 3.757 | 3.763 | 121,933 | -0.01(-0.14%) |
Mar 02, 2006 | 3.834 | 3.855 | 3.763 | 3.768 | 137,909 | -0.08(-2.12%) |
Mar 01, 2006 | 3.910 | 3.921 | 3.817 | 3.850 | 153,886 | -0.07(-1.81%) |
Feb 28, 2006 | 3.937 | 3.959 | 3.921 | 3.921 | 150,947 | -0.02(-0.42%) |
Feb 27, 2006 | 3.943 | 3.975 | 3.866 | 3.937 | 178,493 | +0.02(+0.56%) |
Feb 24, 2006 | 3.823 | 3.926 | 3.763 | 3.915 | 123,953 | +0.09(+2.28%) |
Feb 23, 2006 | 3.866 | 3.915 | 3.823 | 3.828 | 124,320 | -0.07(-1.68%) |
Feb 22, 2006 | 3.926 | 3.959 | 3.888 | 3.894 | 153,151 | -0.03(-0.83%) |
Feb 21, 2006 | 3.921 | 3.943 | 3.872 | 3.926 | 235,787 | -0.01(-0.14%) |
Feb 17, 2006 | 3.981 | 3.981 | 3.921 | 3.932 | 178,676 | -0.04(-0.96%) |
Feb 16, 2006 | 3.937 | 3.970 | 3.872 | 3.970 | 286,654 | +0.05(+1.25%) |
Feb 15, 2006 | 3.752 | 3.948 | 3.736 | 3.921 | 259,843 | +0.15(+3.90%) |
Feb 14, 2006 | 3.708 | 3.779 | 3.703 | 3.774 | 195,203 | +0.07(+1.76%) |
Feb 13, 2006 | 3.757 | 3.779 | 3.708 | 3.708 | 123,586 | -0.04(-1.16%) |
Feb 10, 2006 | 3.703 | 3.757 | 3.703 | 3.752 | 148,009 | +0.05(+1.32%) |
Feb 09, 2006 | 3.741 | 3.757 | 3.703 | 3.703 | 103,753 | -0.04(-1.02%) |
Feb 08, 2006 | 3.730 | 3.779 | 3.730 | 3.741 | 90,715 | +0.01(+0.29%) |
Feb 07, 2006 | 3.806 | 3.834 | 3.730 | 3.730 | 151,498 | -0.07(-1.86%) |
Feb 06, 2006 | 3.812 | 3.855 | 3.774 | 3.801 | 174,636 | +0.04(+1.16%) |
Feb 03, 2006 | 3.812 | 3.812 | 3.730 | 3.757 | 168,576 | -0.01(-0.14%) |
Feb 02, 2006 | 3.817 | 3.845 | 3.736 | 3.763 | 176,656 | -0.06(-1.57%) |