Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.763 | 3.763 | 3.734 | 3.763 | 6,171 | +0.00(+0.03%) |
Apr 27, 2006 | 3.695 | 3.802 | 3.695 | 3.762 | 49,883 | +0.02(+0.62%) |
Apr 26, 2006 | 3.771 | 3.776 | 3.738 | 3.738 | 8,742 | -0.00(-0.03%) |
Apr 25, 2006 | 3.743 | 3.748 | 3.729 | 3.739 | 11,828 | -0.02(-0.62%) |
Apr 24, 2006 | 3.792 | 3.792 | 3.763 | 3.763 | 7,199 | -0.05(-1.40%) |
Apr 21, 2006 | 3.687 | 3.840 | 3.687 | 3.816 | 68,396 | +0.14(+3.84%) |
Apr 20, 2006 | 3.634 | 3.685 | 3.628 | 3.675 | 11,828 | +0.01(+0.27%) |
Apr 19, 2006 | 3.670 | 3.675 | 3.651 | 3.665 | 11,313 | +0.03(+0.94%) |
Apr 18, 2006 | 3.642 | 3.643 | 3.618 | 3.631 | 10,799 | -0.01(-0.40%) |
Apr 17, 2006 | 3.624 | 3.660 | 3.624 | 3.646 | 25,713 | +0.03(+0.78%) |
Apr 13, 2006 | 3.656 | 3.656 | 3.607 | 3.618 | 15,427 | -0.02(-0.64%) |
Apr 12, 2006 | 3.665 | 3.675 | 3.636 | 3.641 | 29,312 | -0.05(-1.24%) |
Apr 11, 2006 | 3.692 | 3.695 | 3.650 | 3.687 | 60,168 | +0.03(+0.93%) |
Apr 10, 2006 | 3.627 | 3.669 | 3.617 | 3.653 | 26,227 | +0.04(+1.08%) |
Apr 07, 2006 | 3.570 | 3.614 | 3.570 | 3.614 | 17,484 | +0.05(+1.36%) |
Apr 06, 2006 | 3.600 | 3.610 | 3.565 | 3.565 | 20,570 | -0.05(-1.32%) |
Apr 05, 2006 | 3.602 | 3.630 | 3.600 | 3.613 | 14,913 | +0.02(+0.51%) |
Apr 04, 2006 | 3.575 | 3.594 | 3.539 | 3.594 | 4,114 | +0.04(+1.15%) |
Apr 03, 2006 | 3.578 | 3.578 | 3.554 | 3.554 | 10,285 | -0.04(-1.19%) |
Mar 31, 2006 | 3.590 | 3.597 | 3.578 | 3.596 | 38,569 | -0.01(-0.27%) |
Mar 30, 2006 | 3.652 | 3.652 | 3.583 | 3.606 | 44,740 | +0.06(+1.76%) |
Mar 29, 2006 | 3.427 | 3.544 | 3.427 | 3.544 | 38,569 | +0.14(+4.02%) |
Mar 28, 2006 | 3.367 | 3.408 | 3.367 | 3.407 | 23,141 | +0.04(+1.21%) |
Mar 27, 2006 | 3.367 | 3.371 | 3.364 | 3.366 | 17,484 | -0.00(-0.09%) |
Mar 24, 2006 | 3.368 | 3.377 | 3.364 | 3.369 | 13,370 | +0.00(+0.03%) |
Mar 23, 2006 | 3.379 | 3.398 | 3.358 | 3.368 | 12,342 | -0.03(-0.80%) |
Mar 22, 2006 | 3.488 | 3.488 | 3.379 | 3.395 | 26,741 | -0.07(-2.10%) |
Mar 21, 2006 | 3.486 | 3.486 | 3.422 | 3.468 | 42,683 | +0.01(+0.20%) |
Mar 20, 2006 | 3.468 | 3.486 | 3.443 | 3.461 | 13,370 | +0.01(+0.20%) |
Mar 17, 2006 | 3.393 | 3.454 | 3.393 | 3.454 | 5,656 | +0.05(+1.57%) |
Mar 16, 2006 | 3.490 | 3.501 | 3.401 | 3.401 | 20,056 | -0.09(-2.56%) |
Mar 15, 2006 | 3.469 | 3.490 | 3.469 | 3.490 | 7,713 | +0.01(+0.36%) |
Mar 14, 2006 | 3.403 | 3.498 | 3.379 | 3.478 | 42,169 | +0.11(+3.11%) |
Mar 13, 2006 | 3.283 | 3.373 | 3.283 | 3.373 | 22,113 | +0.11(+3.34%) |
Mar 10, 2006 | 3.270 | 3.297 | 3.262 | 3.264 | 12,856 | +0.00(+0.03%) |
Mar 09, 2006 | 3.286 | 3.286 | 3.262 | 3.263 | 15,427 | -0.02(-0.53%) |
Mar 08, 2006 | 3.315 | 3.315 | 3.274 | 3.280 | 36,512 | -0.02(-0.71%) |
Mar 07, 2006 | 3.303 | 3.310 | 3.302 | 3.304 | 21,084 | -0.05(-1.62%) |
Mar 06, 2006 | 3.398 | 3.398 | 3.350 | 3.358 | 16,970 | -0.04(-1.12%) |
Mar 03, 2006 | 3.423 | 3.423 | 3.394 | 3.396 | 17,999 | -0.05(-1.36%) |
Mar 02, 2006 | 3.481 | 3.481 | 3.426 | 3.443 | 28,798 | -0.05(-1.53%) |
Mar 01, 2006 | 3.470 | 3.497 | 3.453 | 3.496 | 13,885 | +0.01(+0.17%) |
Feb 28, 2006 | 3.472 | 3.500 | 3.433 | 3.490 | 26,227 | +0.02(+0.53%) |
Feb 27, 2006 | 3.568 | 3.597 | 3.427 | 3.472 | 60,682 | -0.08(-2.32%) |
Feb 24, 2006 | 3.768 | 3.768 | 3.550 | 3.555 | 104,395 | -0.23(-6.14%) |
Feb 23, 2006 | 3.889 | 3.895 | 3.777 | 3.787 | 52,454 | -0.10(-2.63%) |
Feb 22, 2006 | 3.840 | 3.889 | 3.831 | 3.889 | 30,855 | +0.07(+1.86%) |
Feb 21, 2006 | 3.781 | 3.889 | 3.781 | 3.818 | 30,341 | -3.75(-49.54%) |
Feb 17, 2006 | 7.564 | 7.665 | 7.539 | 7.566 | 170,735 | +0.03(+0.39%) |
Feb 16, 2006 | 7.372 | 7.537 | 7.370 | 7.537 | 78,167 | +0.21(+2.84%) |
Feb 15, 2006 | 7.329 | 7.329 | 7.329 | 7.329 | 22,627 | +0.03(+0.40%) |
Feb 14, 2006 | 7.360 | 7.360 | 7.300 | 7.300 | 28,798 | -0.08(-1.03%) |
Feb 13, 2006 | 7.502 | 7.502 | 7.358 | 7.376 | 63,768 | -0.09(-1.20%) |
Feb 10, 2006 | 7.683 | 7.683 | 7.463 | 7.465 | 121,365 | -0.16(-2.09%) |
Feb 09, 2006 | 7.389 | 7.625 | 7.389 | 7.625 | 111,080 | +0.25(+3.32%) |
Feb 08, 2006 | 7.428 | 7.428 | 7.352 | 7.380 | 174,849 | -0.04(-0.50%) |
Feb 07, 2006 | 7.733 | 7.813 | 7.416 | 7.416 | 267,416 | -0.30(-3.83%) |
Feb 06, 2006 | 7.506 | 7.728 | 7.467 | 7.712 | 222,161 | +0.23(+3.01%) |
Feb 03, 2006 | 7.428 | 7.486 | 7.428 | 7.486 | 80,224 | +0.06(+0.79%) |
Feb 02, 2006 | 7.409 | 7.440 | 7.385 | 7.428 | 191,305 | +0.06(+0.76%) |