Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.749 | 3.778 | 3.703 | 3.744 | 240,603 | +0.03(+0.70%) |
Apr 27, 2006 | 3.726 | 3.765 | 3.685 | 3.718 | 203,442 | +0.00(+0.00%) |
Apr 26, 2006 | 3.700 | 3.752 | 3.692 | 3.718 | 77,228 | +0.00(+0.00%) |
Apr 25, 2006 | 3.749 | 3.749 | 3.690 | 3.718 | 211,506 | +0.01(+0.21%) |
Apr 24, 2006 | 3.747 | 3.779 | 3.705 | 3.711 | 251,296 | -0.03(-0.69%) |
Apr 21, 2006 | 3.806 | 3.806 | 3.723 | 3.736 | 143,373 | -0.05(-1.43%) |
Apr 20, 2006 | 3.641 | 3.806 | 3.641 | 3.791 | 170,275 | +0.13(+3.61%) |
Apr 19, 2006 | 3.780 | 3.780 | 3.628 | 3.659 | 365,430 | -0.12(-3.15%) |
Apr 18, 2006 | 3.731 | 3.778 | 3.708 | 3.778 | 211,201 | +0.05(+1.32%) |
Apr 17, 2006 | 3.812 | 3.821 | 3.700 | 3.729 | 374,406 | -0.09(-2.24%) |
Apr 13, 2006 | 3.845 | 3.856 | 3.793 | 3.814 | 164,374 | -0.01(-0.20%) |
Apr 12, 2006 | 3.845 | 3.871 | 3.806 | 3.822 | 282,787 | -0.02(-0.61%) |
Apr 11, 2006 | 3.871 | 3.907 | 3.845 | 3.845 | 180,093 | -0.01(-0.27%) |
Apr 10, 2006 | 3.848 | 3.905 | 3.845 | 3.856 | 132,470 | -0.00(-0.07%) |
Apr 07, 2006 | 3.884 | 3.910 | 3.845 | 3.858 | 120,900 | -0.01(-0.27%) |
Apr 06, 2006 | 3.871 | 3.910 | 3.861 | 3.868 | 122,031 | -0.02(-0.47%) |
Apr 05, 2006 | 3.863 | 3.910 | 3.840 | 3.887 | 224,174 | +0.02(+0.60%) |
Apr 04, 2006 | 3.874 | 3.912 | 3.845 | 3.863 | 172,067 | +0.01(+0.13%) |
Apr 03, 2006 | 3.902 | 3.902 | 3.845 | 3.858 | 137,062 | -0.05(-1.32%) |
Mar 31, 2006 | 3.920 | 3.928 | 3.835 | 3.910 | 290,813 | +0.02(+0.60%) |
Mar 30, 2006 | 3.900 | 3.938 | 3.861 | 3.887 | 164,448 | -0.02(-0.53%) |
Mar 29, 2006 | 3.884 | 3.918 | 3.876 | 3.907 | 287,186 | +0.02(+0.40%) |
Mar 28, 2006 | 3.915 | 3.949 | 3.884 | 3.892 | 197,495 | -0.04(-0.99%) |
Mar 27, 2006 | 3.944 | 3.949 | 3.894 | 3.931 | 152,414 | +0.01(+0.20%) |
Mar 24, 2006 | 3.897 | 3.962 | 3.874 | 3.923 | 116,122 | +0.01(+0.33%) |
Mar 23, 2006 | 3.920 | 3.977 | 3.884 | 3.910 | 128,604 | -0.03(-0.66%) |
Mar 22, 2006 | 3.954 | 3.964 | 3.881 | 3.936 | 140,190 | +0.05(+1.20%) |
Mar 21, 2006 | 3.959 | 3.962 | 3.887 | 3.889 | 205,675 | -0.06(-1.51%) |
Mar 20, 2006 | 3.938 | 3.959 | 3.910 | 3.949 | 131,458 | +0.04(+0.93%) |
Mar 17, 2006 | 3.949 | 3.962 | 3.905 | 3.912 | 569,182 | -0.01(-0.13%) |
Mar 16, 2006 | 3.928 | 3.949 | 3.884 | 3.918 | 127,836 | +0.03(+0.67%) |
Mar 15, 2006 | 3.975 | 3.977 | 3.884 | 3.892 | 286,777 | -0.06(-1.44%) |
Mar 14, 2006 | 3.923 | 3.975 | 3.874 | 3.949 | 219,562 | +0.03(+0.86%) |
Mar 13, 2006 | 3.907 | 3.936 | 3.861 | 3.915 | 182,074 | +0.02(+0.46%) |
Mar 10, 2006 | 3.874 | 3.905 | 3.866 | 3.897 | 96,762 | +0.02(+0.60%) |
Mar 09, 2006 | 3.907 | 3.933 | 3.868 | 3.874 | 372,753 | -0.03(-0.66%) |
Mar 08, 2006 | 3.910 | 3.920 | 3.871 | 3.900 | 177,297 | +0.02(+0.47%) |
Mar 07, 2006 | 3.892 | 3.923 | 3.871 | 3.881 | 229,449 | -0.03(-0.86%) |
Mar 06, 2006 | 3.923 | 3.923 | 3.892 | 3.915 | 181,189 | +0.01(+0.13%) |
Mar 03, 2006 | 3.920 | 3.923 | 3.889 | 3.910 | 575,180 | -0.00(-0.07%) |
Mar 02, 2006 | 3.923 | 3.923 | 3.897 | 3.912 | 276,230 | -0.01(-0.20%) |
Mar 01, 2006 | 3.889 | 3.923 | 3.889 | 3.920 | 160,323 | +0.02(+0.46%) |
Feb 28, 2006 | 3.923 | 3.923 | 3.887 | 3.902 | 226,947 | -0.02(-0.53%) |
Feb 27, 2006 | 3.920 | 3.925 | 3.892 | 3.923 | 305,959 | +0.01(+0.20%) |
Feb 24, 2006 | 3.902 | 3.923 | 3.853 | 3.915 | 294,091 | +0.04(+1.00%) |
Feb 23, 2006 | 3.892 | 3.923 | 3.853 | 3.876 | 244,356 | -0.03(-0.80%) |
Feb 22, 2006 | 3.871 | 3.920 | 3.866 | 3.907 | 324,319 | +0.03(+0.67%) |
Feb 21, 2006 | 3.920 | 3.923 | 3.796 | 3.881 | 129,856 | -0.01(-0.20%) |
Feb 17, 2006 | 3.936 | 3.949 | 3.871 | 3.889 | 271,167 | -0.01(-0.27%) |
Feb 16, 2006 | 3.910 | 3.988 | 3.887 | 3.900 | 279,223 | -0.03(-0.86%) |
Feb 15, 2006 | 3.900 | 3.949 | 3.845 | 3.933 | 186,704 | +0.08(+1.95%) |
Feb 14, 2006 | 3.910 | 3.918 | 3.845 | 3.858 | 172,002 | -0.04(-0.93%) |
Feb 13, 2006 | 3.905 | 3.905 | 3.844 | 3.894 | 182,827 | +0.04(+0.94%) |
Feb 10, 2006 | 3.837 | 3.884 | 3.819 | 3.858 | 275,820 | +0.01(+0.20%) |
Feb 09, 2006 | 3.910 | 3.918 | 3.809 | 3.850 | 169,067 | -0.03(-0.87%) |
Feb 08, 2006 | 3.884 | 3.923 | 3.832 | 3.884 | 196,495 | +0.03(+0.67%) |
Feb 07, 2006 | 3.861 | 3.920 | 3.853 | 3.858 | 164,050 | -0.01(-0.33%) |
Feb 06, 2006 | 3.866 | 3.936 | 3.830 | 3.871 | 189,300 | -0.01(-0.27%) |
Feb 03, 2006 | 3.884 | 3.910 | 3.832 | 3.881 | 170,090 | +0.01(+0.20%) |
Feb 02, 2006 | 3.822 | 3.936 | 3.806 | 3.874 | 225,738 | +0.04(+0.94%) |