Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.327 | 3.464 | 3.322 | 3.438 | 1,202,190 | +0.07(+2.07%) |
Apr 27, 2006 | 3.404 | 3.452 | 3.368 | 3.368 | 1,101,176 | -0.07(-2.10%) |
Apr 26, 2006 | 3.464 | 3.488 | 3.430 | 3.440 | 788,157 | +0.03(+0.99%) |
Apr 25, 2006 | 3.392 | 3.462 | 3.392 | 3.406 | 1,275,768 | -0.06(-1.73%) |
Apr 24, 2006 | 3.462 | 3.488 | 3.380 | 3.466 | 1,050,045 | -0.02(-0.48%) |
Apr 21, 2006 | 3.584 | 3.584 | 3.452 | 3.483 | 2,246,416 | -0.03(-0.82%) |
Apr 20, 2006 | 3.464 | 3.565 | 3.444 | 3.512 | 2,032,333 | +0.05(+1.39%) |
Apr 19, 2006 | 3.726 | 3.729 | 3.438 | 3.464 | 4,175,657 | -0.21(-5.70%) |
Apr 18, 2006 | 3.625 | 3.681 | 3.606 | 3.673 | 2,410,615 | +0.15(+4.23%) |
Apr 17, 2006 | 3.368 | 3.546 | 3.365 | 3.524 | 2,139,166 | +0.23(+6.86%) |
Apr 13, 2006 | 3.296 | 3.308 | 3.207 | 3.298 | 2,188,634 | +0.00(+0.07%) |
Apr 12, 2006 | 3.305 | 3.368 | 3.199 | 3.296 | 3,968,640 | -0.10(-2.97%) |
Apr 11, 2006 | 3.486 | 3.541 | 3.375 | 3.397 | 1,403,802 | -0.09(-2.62%) |
Apr 10, 2006 | 3.500 | 3.548 | 3.474 | 3.488 | 705,850 | -0.01(-0.34%) |
Apr 07, 2006 | 3.527 | 3.555 | 3.479 | 3.500 | 1,289,070 | -0.04(-1.22%) |
Apr 06, 2006 | 3.584 | 3.632 | 3.543 | 3.543 | 889,587 | -0.06(-1.80%) |
Apr 05, 2006 | 3.642 | 3.642 | 3.539 | 3.608 | 1,128,196 | -0.01(-0.40%) |
Apr 04, 2006 | 3.575 | 3.632 | 3.555 | 3.623 | 1,232,120 | +0.01(+0.40%) |
Apr 03, 2006 | 3.577 | 3.608 | 3.527 | 3.608 | 1,576,731 | +0.03(+0.87%) |
Mar 31, 2006 | 3.592 | 3.608 | 3.515 | 3.577 | 1,474,886 | -0.01(-0.40%) |
Mar 30, 2006 | 3.568 | 3.608 | 3.536 | 3.592 | 2,204,431 | +0.10(+2.75%) |
Mar 29, 2006 | 3.421 | 3.495 | 3.409 | 3.495 | 1,708,922 | +0.12(+3.42%) |
Mar 28, 2006 | 3.411 | 3.462 | 3.377 | 3.380 | 2,115,472 | +0.05(+1.37%) |
Mar 27, 2006 | 3.308 | 3.351 | 3.296 | 3.334 | 411,538 | +0.00(+0.07%) |
Mar 24, 2006 | 3.368 | 3.368 | 3.332 | 3.332 | 644,327 | -0.01(-0.29%) |
Mar 23, 2006 | 3.375 | 3.416 | 3.337 | 3.341 | 679,661 | -0.04(-1.14%) |
Mar 22, 2006 | 3.337 | 3.392 | 3.303 | 3.380 | 1,005,150 | +0.02(+0.50%) |
Mar 21, 2006 | 3.377 | 3.402 | 3.332 | 3.363 | 1,156,048 | -0.05(-1.41%) |
Mar 20, 2006 | 3.288 | 3.411 | 3.286 | 3.411 | 2,320,409 | +0.18(+5.66%) |
Mar 17, 2006 | 3.252 | 3.274 | 3.183 | 3.228 | 1,667,352 | -0.06(-1.69%) |
Mar 16, 2006 | 3.224 | 3.284 | 3.199 | 3.284 | 1,338,953 | +0.01(+0.44%) |
Mar 15, 2006 | 3.236 | 3.272 | 3.199 | 3.269 | 2,274,267 | +0.00(+0.15%) |
Mar 14, 2006 | 3.243 | 3.284 | 3.214 | 3.264 | 2,986,769 | -0.08(-2.37%) |
Mar 13, 2006 | 3.392 | 3.416 | 3.329 | 3.344 | 710,422 | -0.01(-0.43%) |
Mar 10, 2006 | 3.334 | 3.373 | 3.334 | 3.358 | 811,852 | +0.05(+1.53%) |
Mar 09, 2006 | 3.310 | 3.387 | 3.291 | 3.308 | 875,869 | +0.02(+0.51%) |
Mar 08, 2006 | 3.296 | 3.310 | 3.187 | 3.291 | 1,982,865 | -0.03(-0.87%) |
Mar 07, 2006 | 3.368 | 3.397 | 3.296 | 3.320 | 2,063,094 | -0.06(-1.92%) |
Mar 06, 2006 | 3.546 | 3.572 | 3.368 | 3.385 | 2,172,006 | -0.11(-3.10%) |
Mar 03, 2006 | 3.466 | 3.512 | 3.430 | 3.493 | 2,186,140 | +0.04(+1.04%) |
Mar 02, 2006 | 3.428 | 3.486 | 3.404 | 3.457 | 1,311,933 | +0.06(+1.77%) |
Mar 01, 2006 | 3.341 | 3.418 | 3.341 | 3.397 | 1,866,886 | +0.06(+1.66%) |
Feb 28, 2006 | 3.428 | 3.428 | 3.341 | 3.341 | 1,404,633 | -0.09(-2.53%) |
Feb 27, 2006 | 3.365 | 3.435 | 3.351 | 3.428 | 2,207,340 | +0.10(+3.04%) |
Feb 24, 2006 | 3.356 | 3.377 | 3.327 | 3.327 | 843,445 | -0.02(-0.50%) |
Feb 23, 2006 | 3.387 | 3.397 | 3.300 | 3.344 | 1,395,904 | +0.02(+0.65%) |
Feb 22, 2006 | 3.163 | 3.363 | 3.154 | 3.322 | 2,025,266 | +0.00(+0.07%) |
Feb 21, 2006 | 3.368 | 3.406 | 3.288 | 3.320 | 1,724,718 | -0.05(-1.36%) |
Feb 17, 2006 | 3.392 | 3.421 | 3.344 | 3.365 | 1,396,319 | +0.01(+0.29%) |
Feb 16, 2006 | 3.365 | 3.433 | 3.351 | 3.356 | 1,494,008 | -0.00(-0.14%) |
Feb 15, 2006 | 3.363 | 3.365 | 3.325 | 3.361 | 1,103,254 | +0.04(+1.23%) |
Feb 14, 2006 | 3.344 | 3.358 | 3.185 | 3.320 | 2,483,362 | -0.03(-0.93%) |
Feb 13, 2006 | 3.392 | 3.442 | 3.344 | 3.351 | 1,592,943 | -0.04(-1.21%) |
Feb 10, 2006 | 3.452 | 3.488 | 3.373 | 3.392 | 1,025,935 | -0.06(-1.67%) |
Feb 09, 2006 | 3.454 | 3.548 | 3.440 | 3.450 | 2,238,518 | +0.05(+1.34%) |
Feb 08, 2006 | 3.370 | 3.442 | 3.310 | 3.404 | 1,613,728 | +0.00(+0.00%) |
Feb 07, 2006 | 3.433 | 3.483 | 3.373 | 3.404 | 1,392,162 | -0.04(-1.26%) |
Feb 06, 2006 | 3.433 | 3.491 | 3.409 | 3.447 | 1,571,327 | +0.01(+0.42%) |
Feb 03, 2006 | 3.491 | 3.560 | 3.392 | 3.433 | 2,853,331 | -0.11(-2.99%) |
Feb 02, 2006 | 3.676 | 3.676 | 3.536 | 3.539 | 2,305,860 | +0.01(+0.34%) |