Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.643 | 3.643 | 3.643 | 3.643 | 1,000 | -0.01(-0.34%) |
Apr 27, 2006 | 3.670 | 3.670 | 3.618 | 3.655 | 2,200 | +0.01(+0.27%) |
Apr 26, 2006 | 3.662 | 3.662 | 3.645 | 3.645 | 2,200 | +0.02(+0.55%) |
Apr 25, 2006 | 3.600 | 3.625 | 3.600 | 3.625 | 1,200 | -0.02(-0.62%) |
Apr 24, 2006 | 3.607 | 3.647 | 3.607 | 3.647 | 1,600 | +0.06(+1.74%) |
Apr 21, 2006 | 3.570 | 3.595 | 3.550 | 3.585 | 29,400 | +0.01(+0.35%) |
Apr 20, 2006 | 3.572 | 3.572 | 3.572 | 3.572 | 600 | -0.01(-0.35%) |
Apr 19, 2006 | 3.560 | 3.585 | 3.560 | 3.585 | 8,000 | +0.02(+0.70%) |
Apr 18, 2006 | 3.562 | 3.562 | 3.533 | 3.560 | 42,000 | +0.02(+0.64%) |
Apr 17, 2006 | 3.538 | 3.538 | 3.538 | 3.538 | 5,200 | +0.00(+0.14%) |
Apr 13, 2006 | 3.562 | 3.562 | 3.533 | 3.533 | 7,200 | -0.05(-1.53%) |
Apr 12, 2006 | 3.650 | 3.675 | 3.353 | 3.587 | 12,200 | -0.10(-2.71%) |
Apr 11, 2006 | 3.728 | 3.728 | 3.688 | 3.688 | 9,800 | -0.06(-1.47%) |
Apr 10, 2006 | 3.775 | 4.037 | 3.712 | 3.743 | 47,400 | +0.02(+0.54%) |
Apr 07, 2006 | 3.748 | 3.748 | 3.723 | 3.723 | 1,600 | -0.02(-0.67%) |
Apr 06, 2006 | 3.748 | 3.748 | 3.748 | 3.748 | 0 | +0.00(+0.00%) |
Apr 05, 2006 | 3.715 | 3.748 | 3.715 | 3.748 | 1,000 | -0.00(-0.06%) |
Apr 04, 2006 | 3.750 | 3.800 | 3.715 | 3.750 | 9,200 | -0.08(-1.97%) |
Apr 03, 2006 | 3.750 | 3.825 | 3.750 | 3.825 | 4,200 | +0.08(+2.00%) |
Mar 31, 2006 | 3.737 | 3.750 | 3.737 | 3.750 | 1,800 | +0.00(+0.00%) |
Mar 30, 2006 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) |
Mar 29, 2006 | 3.750 | 3.800 | 3.750 | 3.750 | 7,400 | +0.00(+0.00%) |
Mar 28, 2006 | 3.750 | 3.750 | 3.750 | 3.750 | 2,000 | +0.00(+0.00%) |
Mar 27, 2006 | 3.750 | 3.750 | 3.750 | 3.750 | 1,000 | -0.01(-0.33%) |
Mar 24, 2006 | 3.750 | 3.763 | 3.750 | 3.763 | 1,000 | +0.01(+0.33%) |
Mar 23, 2006 | 3.750 | 3.775 | 3.750 | 3.750 | 6,400 | -0.00(-0.07%) |
Mar 22, 2006 | 3.752 | 3.752 | 3.752 | 3.752 | 200 | +0.00(+0.13%) |
Mar 21, 2006 | 3.750 | 3.750 | 3.715 | 3.748 | 2,400 | -0.03(-0.86%) |
Mar 20, 2006 | 3.750 | 3.780 | 3.750 | 3.780 | 600 | +0.03(+0.80%) |
Mar 17, 2006 | 3.750 | 3.750 | 3.750 | 3.750 | 4,600 | -0.06(-1.57%) |
Mar 16, 2006 | 3.788 | 3.810 | 3.788 | 3.810 | 600 | +0.05(+1.33%) |
Mar 15, 2006 | 3.725 | 3.775 | 3.725 | 3.760 | 5,200 | +0.05(+1.28%) |
Mar 14, 2006 | 3.712 | 3.712 | 3.712 | 3.712 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 3.712 | 3.712 | 3.712 | 3.712 | 600 | +0.02(+0.68%) |
Mar 10, 2006 | 3.688 | 3.688 | 3.688 | 3.688 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 3.688 | 3.688 | 3.688 | 3.688 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 3.688 | 3.688 | 3.688 | 3.688 | 600 | -0.04(-1.01%) |
Mar 07, 2006 | 3.737 | 3.737 | 3.725 | 3.725 | 800 | -0.05(-1.32%) |
Mar 06, 2006 | 3.775 | 3.775 | 3.775 | 3.775 | 400 | -0.04(-0.98%) |
Mar 03, 2006 | 3.775 | 3.812 | 3.775 | 3.812 | 2,000 | +0.09(+2.35%) |
Mar 02, 2006 | 3.725 | 3.725 | 3.725 | 3.725 | 1,000 | -0.04(-1.00%) |
Mar 01, 2006 | 3.725 | 3.763 | 3.725 | 3.763 | 22,600 | +0.05(+1.35%) |
Feb 28, 2006 | 3.737 | 3.712 | 3.712 | 3.712 | 200 | -0.02(-0.67%) |
Feb 27, 2006 | 3.737 | 3.737 | 3.737 | 3.737 | 200 | +0.02(+0.67%) |
Feb 24, 2006 | 3.712 | 3.712 | 3.712 | 3.712 | 400 | -0.04(-1.00%) |
Feb 23, 2006 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) |
Feb 22, 2006 | 3.775 | 3.775 | 3.750 | 3.750 | 2,200 | -0.05(-1.32%) |
Feb 21, 2006 | 3.800 | 3.800 | 3.800 | 3.800 | 200 | -0.01(-0.33%) |
Feb 17, 2006 | 3.812 | 3.812 | 3.812 | 3.812 | 0 | +0.00(+0.00%) |
Feb 16, 2006 | 3.812 | 3.815 | 3.812 | 3.812 | 3,000 | -0.04(-0.97%) |
Feb 15, 2006 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Feb 14, 2006 | 3.850 | 3.850 | 3.850 | 3.850 | 1,000 | +0.04(+0.98%) |
Feb 13, 2006 | 3.812 | 3.812 | 3.812 | 3.812 | 400 | +0.00(+0.00%) |
Feb 10, 2006 | 3.812 | 3.812 | 3.812 | 3.812 | 1,000 | -0.02(-0.65%) |
Feb 09, 2006 | 3.837 | 3.837 | 3.837 | 3.837 | 1,000 | -0.05(-1.29%) |
Feb 08, 2006 | 3.788 | 3.888 | 3.788 | 3.888 | 3,000 | +0.05(+1.30%) |
Feb 07, 2006 | 3.837 | 3.837 | 3.837 | 3.837 | 400 | -0.04(-0.97%) |
Feb 06, 2006 | 3.837 | 3.875 | 3.837 | 3.875 | 2,600 | +0.05(+1.31%) |
Feb 03, 2006 | 3.812 | 3.825 | 3.812 | 3.825 | 1,000 | +0.05(+1.32%) |
Feb 02, 2006 | 3.695 | 3.775 | 3.630 | 3.775 | 13,400 | +0.05(+1.34%) |