Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.506 | 3.591 | 3.506 | 3.547 | 1,228,118 | -0.02(-0.64%) |
Apr 27, 2006 | 3.586 | 3.649 | 3.518 | 3.569 | 1,126,742 | -0.05(-1.33%) |
Apr 26, 2006 | 3.578 | 3.689 | 3.578 | 3.617 | 642,042 | +0.04(+1.20%) |
Apr 25, 2006 | 3.617 | 3.624 | 3.548 | 3.575 | 697,482 | -0.04(-1.05%) |
Apr 24, 2006 | 3.617 | 3.631 | 3.575 | 3.612 | 1,016,919 | -0.02(-0.49%) |
Apr 21, 2006 | 3.720 | 3.726 | 3.623 | 3.630 | 2,200,686 | -0.04(-1.03%) |
Apr 20, 2006 | 3.698 | 3.700 | 3.602 | 3.668 | 657,354 | -0.02(-0.65%) |
Apr 19, 2006 | 3.676 | 3.729 | 3.649 | 3.692 | 870,664 | +0.00(+0.10%) |
Apr 18, 2006 | 3.591 | 3.691 | 3.605 | 3.688 | 765,065 | +0.10(+2.71%) |
Apr 17, 2006 | 3.615 | 3.633 | 3.557 | 3.591 | 695,898 | -0.03(-0.87%) |
Apr 13, 2006 | 3.580 | 3.636 | 3.567 | 3.623 | 1,014,807 | +0.04(+1.20%) |
Apr 12, 2006 | 3.567 | 3.611 | 3.553 | 3.580 | 798,857 | +0.01(+0.32%) |
Apr 11, 2006 | 3.639 | 3.646 | 3.543 | 3.568 | 1,330,021 | -0.07(-1.94%) |
Apr 10, 2006 | 3.681 | 3.693 | 3.620 | 3.639 | 1,162,646 | -0.04(-1.20%) |
Apr 07, 2006 | 3.769 | 3.794 | 3.655 | 3.683 | 1,232,341 | -0.09(-2.38%) |
Apr 06, 2006 | 3.813 | 3.813 | 3.724 | 3.773 | 1,124,102 | -0.06(-1.45%) |
Apr 05, 2006 | 3.756 | 3.835 | 3.749 | 3.828 | 1,245,541 | +0.06(+1.71%) |
Apr 04, 2006 | 3.718 | 3.801 | 3.700 | 3.764 | 1,372,260 | +0.03(+0.71%) |
Apr 03, 2006 | 3.750 | 3.814 | 3.725 | 3.737 | 2,776,729 | -0.01(-0.34%) |
Mar 31, 2006 | 3.694 | 3.787 | 3.692 | 3.750 | 2,453,596 | +0.04(+1.16%) |
Mar 30, 2006 | 3.636 | 3.711 | 3.610 | 3.707 | 2,025,919 | +0.07(+2.01%) |
Mar 29, 2006 | 3.533 | 3.635 | 3.510 | 3.634 | 1,729,713 | +0.11(+3.15%) |
Mar 28, 2006 | 3.567 | 3.569 | 3.490 | 3.523 | 1,293,589 | -0.05(-1.34%) |
Mar 27, 2006 | 3.580 | 3.596 | 3.538 | 3.571 | 951,976 | -0.01(-0.35%) |
Mar 24, 2006 | 3.551 | 3.586 | 3.515 | 3.583 | 684,282 | +0.04(+1.07%) |
Mar 23, 2006 | 3.511 | 3.562 | 3.508 | 3.545 | 879,640 | +0.03(+0.97%) |
Mar 22, 2006 | 3.460 | 3.542 | 3.458 | 3.511 | 1,013,751 | +0.05(+1.46%) |
Mar 21, 2006 | 3.468 | 3.500 | 3.457 | 3.461 | 1,104,039 | -0.02(-0.51%) |
Mar 20, 2006 | 3.472 | 3.501 | 3.447 | 3.479 | 870,136 | +0.01(+0.18%) |
Mar 17, 2006 | 3.501 | 3.501 | 3.424 | 3.472 | 2,283,053 | -0.01(-0.40%) |
Mar 16, 2006 | 3.423 | 3.504 | 3.418 | 3.486 | 1,201,190 | +0.07(+2.15%) |
Mar 15, 2006 | 3.446 | 3.453 | 3.408 | 3.413 | 1,251,877 | -0.04(-1.21%) |
Mar 14, 2006 | 3.428 | 3.482 | 3.398 | 3.455 | 1,365,924 | +0.01(+0.33%) |
Mar 13, 2006 | 3.412 | 3.511 | 3.412 | 3.443 | 949,336 | -0.03(-0.91%) |
Mar 10, 2006 | 3.413 | 3.490 | 3.386 | 3.475 | 1,011,111 | +0.07(+1.93%) |
Mar 09, 2006 | 3.489 | 3.513 | 3.409 | 3.409 | 1,471,524 | -0.07(-2.10%) |
Mar 08, 2006 | 3.446 | 3.504 | 3.423 | 3.482 | 1,053,351 | +0.03(+0.80%) |
Mar 07, 2006 | 3.448 | 3.471 | 3.410 | 3.455 | 969,400 | -0.00(-0.11%) |
Mar 06, 2006 | 3.516 | 3.519 | 3.432 | 3.458 | 874,360 | -0.06(-1.76%) |
Mar 03, 2006 | 3.491 | 3.553 | 3.487 | 3.520 | 1,041,735 | +0.01(+0.14%) |
Mar 02, 2006 | 3.551 | 3.552 | 3.504 | 3.515 | 936,136 | -0.06(-1.76%) |
Mar 01, 2006 | 3.472 | 3.605 | 3.472 | 3.578 | 1,031,175 | +0.11(+3.05%) |
Feb 28, 2006 | 3.548 | 3.551 | 3.462 | 3.472 | 1,956,224 | -0.08(-2.14%) |
Feb 27, 2006 | 3.567 | 3.617 | 3.537 | 3.548 | 708,570 | -0.03(-0.71%) |
Feb 24, 2006 | 3.590 | 3.604 | 3.543 | 3.573 | 783,017 | -0.02(-0.56%) |
Feb 23, 2006 | 3.617 | 3.631 | 3.580 | 3.593 | 871,720 | -0.02(-0.66%) |
Feb 22, 2006 | 3.520 | 3.617 | 3.501 | 3.617 | 2,052,847 | +0.09(+2.65%) |
Feb 21, 2006 | 3.569 | 3.625 | 3.516 | 3.524 | 750,809 | -0.06(-1.72%) |
Feb 17, 2006 | 3.629 | 3.631 | 3.573 | 3.586 | 950,920 | -0.03(-0.87%) |
Feb 16, 2006 | 3.571 | 3.620 | 3.548 | 3.617 | 1,259,269 | +0.04(+1.09%) |
Feb 15, 2006 | 3.554 | 3.596 | 3.521 | 3.578 | 807,833 | +0.02(+0.43%) |
Feb 14, 2006 | 3.485 | 3.580 | 3.455 | 3.563 | 1,016,919 | +0.09(+2.66%) |
Feb 13, 2006 | 3.422 | 3.535 | 3.414 | 3.471 | 1,110,374 | +0.04(+1.25%) |
Feb 10, 2006 | 3.443 | 3.453 | 3.369 | 3.428 | 1,223,894 | -0.02(-0.69%) |
Feb 09, 2006 | 3.448 | 3.516 | 3.442 | 3.452 | 760,313 | +0.00(+0.04%) |
Feb 08, 2006 | 3.434 | 3.486 | 3.410 | 3.451 | 1,135,718 | +0.02(+0.48%) |
Feb 07, 2006 | 3.472 | 3.527 | 3.381 | 3.434 | 2,096,670 | -0.03(-0.98%) |
Feb 06, 2006 | 3.453 | 3.475 | 3.419 | 3.468 | 1,550,723 | +0.02(+0.66%) |
Feb 03, 2006 | 3.503 | 3.524 | 3.432 | 3.446 | 1,360,644 | -0.07(-2.08%) |
Feb 02, 2006 | 3.504 | 3.590 | 3.494 | 3.519 | 3,896,080 | +0.12(+3.61%) |