Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.562 | 3.568 | 3.526 | 3.540 | 384,636 | -0.02(-0.62%) |
Apr 27, 2006 | 3.518 | 3.562 | 3.518 | 3.562 | 456,305 | +0.03(+0.79%) |
Apr 26, 2006 | 3.540 | 3.551 | 3.526 | 3.535 | 370,591 | +0.01(+0.32%) |
Apr 25, 2006 | 3.543 | 3.554 | 3.512 | 3.524 | 296,040 | -0.01(-0.24%) |
Apr 24, 2006 | 3.535 | 3.551 | 3.524 | 3.532 | 397,602 | +0.01(+0.24%) |
Apr 21, 2006 | 3.535 | 3.540 | 3.501 | 3.524 | 374,192 | +0.02(+0.63%) |
Apr 20, 2006 | 3.499 | 3.537 | 3.487 | 3.501 | 412,728 | +0.00(+0.00%) |
Apr 19, 2006 | 3.512 | 3.549 | 3.485 | 3.501 | 387,157 | -0.00(-0.08%) |
Apr 18, 2006 | 3.482 | 3.521 | 3.449 | 3.504 | 688,240 | +0.04(+1.04%) |
Apr 17, 2006 | 3.537 | 3.537 | 3.435 | 3.468 | 601,805 | -0.05(-1.50%) |
Apr 13, 2006 | 3.521 | 3.540 | 3.507 | 3.521 | 375,633 | +0.00(+0.00%) |
Apr 12, 2006 | 3.496 | 3.551 | 3.496 | 3.521 | 327,013 | +0.01(+0.16%) |
Apr 11, 2006 | 3.582 | 3.596 | 3.507 | 3.515 | 292,079 | -0.02(-0.71%) |
Apr 10, 2006 | 3.535 | 3.599 | 3.526 | 3.540 | 414,528 | -0.02(-0.55%) |
Apr 07, 2006 | 3.596 | 3.612 | 3.557 | 3.560 | 405,525 | -0.04(-1.16%) |
Apr 06, 2006 | 3.621 | 3.632 | 3.596 | 3.601 | 370,230 | +0.01(+0.15%) |
Apr 05, 2006 | 3.637 | 3.637 | 3.590 | 3.596 | 316,208 | -0.01(-0.38%) |
Apr 04, 2006 | 3.596 | 3.662 | 3.582 | 3.610 | 484,397 | +0.03(+0.85%) |
Apr 03, 2006 | 3.590 | 3.601 | 3.560 | 3.579 | 305,404 | +0.01(+0.23%) |
Mar 31, 2006 | 3.626 | 3.657 | 3.568 | 3.571 | 387,878 | -0.06(-1.76%) |
Mar 30, 2006 | 3.654 | 3.671 | 3.635 | 3.635 | 248,501 | -0.00(-0.08%) |
Mar 29, 2006 | 3.674 | 3.679 | 3.632 | 3.637 | 378,874 | -0.05(-1.43%) |
Mar 28, 2006 | 3.765 | 3.765 | 3.687 | 3.690 | 453,784 | -0.05(-1.26%) |
Mar 27, 2006 | 3.773 | 3.796 | 3.737 | 3.737 | 391,119 | -0.01(-0.30%) |
Mar 24, 2006 | 3.743 | 3.768 | 3.721 | 3.748 | 274,071 | +0.01(+0.15%) |
Mar 23, 2006 | 3.762 | 3.801 | 3.726 | 3.743 | 377,073 | -0.01(-0.22%) |
Mar 22, 2006 | 3.748 | 3.751 | 3.715 | 3.751 | 255,344 | +0.02(+0.60%) |
Mar 21, 2006 | 3.760 | 3.773 | 3.715 | 3.729 | 218,248 | +0.00(+0.07%) |
Mar 20, 2006 | 3.698 | 3.746 | 3.698 | 3.726 | 347,541 | +0.00(+0.00%) |
Mar 17, 2006 | 3.723 | 3.729 | 3.687 | 3.726 | 382,475 | +0.02(+0.52%) |
Mar 16, 2006 | 3.696 | 3.712 | 3.679 | 3.707 | 267,949 | +0.03(+0.83%) |
Mar 15, 2006 | 3.685 | 3.685 | 3.640 | 3.676 | 327,373 | -0.01(-0.30%) |
Mar 14, 2006 | 3.679 | 3.690 | 3.649 | 3.687 | 415,609 | +0.01(+0.38%) |
Mar 13, 2006 | 3.740 | 3.743 | 3.674 | 3.674 | 403,364 | -0.06(-1.49%) |
Mar 10, 2006 | 3.737 | 3.768 | 3.720 | 3.729 | 273,711 | -0.01(-0.15%) |
Mar 09, 2006 | 3.682 | 3.740 | 3.660 | 3.735 | 292,799 | +0.06(+1.74%) |
Mar 08, 2006 | 3.760 | 3.760 | 3.640 | 3.671 | 459,547 | -0.06(-1.71%) |
Mar 07, 2006 | 3.860 | 3.860 | 3.707 | 3.735 | 537,339 | -0.12(-3.17%) |
Mar 06, 2006 | 3.912 | 3.935 | 3.846 | 3.857 | 388,238 | -0.03(-0.71%) |
Mar 03, 2006 | 3.893 | 3.898 | 3.857 | 3.885 | 287,036 | +0.01(+0.21%) |
Mar 02, 2006 | 3.887 | 3.915 | 3.862 | 3.876 | 362,667 | +0.01(+0.22%) |
Mar 01, 2006 | 3.929 | 3.929 | 3.851 | 3.868 | 386,437 | -0.02(-0.57%) |
Feb 28, 2006 | 3.876 | 3.907 | 3.862 | 3.890 | 412,728 | +0.01(+0.36%) |
Feb 27, 2006 | 3.854 | 3.885 | 3.837 | 3.876 | 494,481 | +0.06(+1.68%) |
Feb 24, 2006 | 3.818 | 3.832 | 3.785 | 3.812 | 332,055 | +0.03(+0.88%) |
Feb 23, 2006 | 3.807 | 3.832 | 3.776 | 3.779 | 489,439 | -0.01(-0.15%) |
Feb 22, 2006 | 3.787 | 3.798 | 3.768 | 3.785 | 598,203 | +0.02(+0.59%) |
Feb 21, 2006 | 3.746 | 3.776 | 3.746 | 3.762 | 761,350 | -0.01(-0.37%) |
Feb 17, 2006 | 3.740 | 3.776 | 3.740 | 3.776 | 252,102 | +0.06(+1.57%) |
Feb 16, 2006 | 3.748 | 3.776 | 3.710 | 3.718 | 234,815 | -0.00(-0.07%) |
Feb 15, 2006 | 3.721 | 3.737 | 3.710 | 3.721 | 328,093 | -0.01(-0.30%) |
Feb 14, 2006 | 3.779 | 3.779 | 3.729 | 3.732 | 420,651 | -0.04(-1.03%) |
Feb 13, 2006 | 3.807 | 3.832 | 3.726 | 3.771 | 434,337 | -0.03(-0.73%) |
Feb 10, 2006 | 3.771 | 3.798 | 3.735 | 3.798 | 1,179,480 | +0.06(+1.63%) |
Feb 09, 2006 | 3.762 | 3.762 | 3.668 | 3.737 | 576,234 | -0.02(-0.44%) |
Feb 08, 2006 | 3.665 | 3.754 | 3.651 | 3.754 | 682,838 | +0.08(+2.27%) |
Feb 07, 2006 | 3.668 | 3.687 | 3.651 | 3.671 | 296,400 | -0.02(-0.45%) |
Feb 06, 2006 | 3.660 | 3.690 | 3.640 | 3.687 | 441,179 | +0.03(+0.84%) |
Feb 03, 2006 | 3.685 | 3.685 | 3.640 | 3.657 | 280,194 | -0.02(-0.68%) |
Feb 02, 2006 | 3.649 | 3.693 | 3.646 | 3.682 | 223,291 | +0.01(+0.38%) |