Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.361 | 3.549 | 3.361 | 3.522 | 1,085,700 | +0.16(+4.83%) |
Apr 27, 2006 | 3.404 | 3.439 | 3.308 | 3.360 | 1,354,035 | -0.04(-1.21%) |
Apr 26, 2006 | 3.724 | 3.778 | 3.366 | 3.401 | 4,258,992 | -0.62(-15.37%) |
Apr 25, 2006 | 4.383 | 4.486 | 3.844 | 4.019 | 3,778,293 | -0.35(-8.01%) |
Apr 24, 2006 | 4.327 | 4.493 | 4.287 | 4.369 | 1,541,865 | +0.09(+2.16%) |
Apr 21, 2006 | 4.171 | 4.372 | 4.122 | 4.277 | 1,115,079 | +0.17(+4.22%) |
Apr 20, 2006 | 4.157 | 4.217 | 4.081 | 4.103 | 818,607 | -0.03(-0.75%) |
Apr 19, 2006 | 4.229 | 4.366 | 4.083 | 4.134 | 1,909,896 | -0.07(-1.66%) |
Apr 18, 2006 | 4.020 | 4.377 | 4.000 | 4.204 | 5,148,822 | +0.54(+14.63%) |
Apr 17, 2006 | 3.628 | 3.730 | 3.550 | 3.668 | 1,323,537 | +0.12(+3.32%) |
Apr 13, 2006 | 3.336 | 3.564 | 3.336 | 3.550 | 901,614 | +0.14(+4.00%) |
Apr 12, 2006 | 3.273 | 3.510 | 3.089 | 3.413 | 1,291,416 | +0.14(+4.28%) |
Apr 11, 2006 | 3.578 | 3.589 | 3.130 | 3.273 | 2,664,615 | -0.25(-7.10%) |
Apr 10, 2006 | 3.422 | 3.632 | 3.411 | 3.523 | 1,220,847 | +0.12(+3.39%) |
Apr 07, 2006 | 3.461 | 3.498 | 3.374 | 3.408 | 830,094 | -0.04(-1.13%) |
Apr 06, 2006 | 3.386 | 3.449 | 3.367 | 3.447 | 714,429 | +0.11(+3.40%) |
Apr 05, 2006 | 3.269 | 3.387 | 3.258 | 3.333 | 1,006,401 | +0.09(+2.67%) |
Apr 04, 2006 | 3.259 | 3.284 | 3.203 | 3.247 | 551,400 | +0.03(+1.00%) |
Apr 03, 2006 | 3.301 | 3.350 | 3.119 | 3.214 | 902,067 | -0.07(-2.00%) |
Mar 31, 2006 | 3.264 | 3.294 | 3.200 | 3.280 | 564,633 | +0.05(+1.44%) |
Mar 30, 2006 | 3.232 | 3.300 | 3.224 | 3.233 | 662,517 | +0.02(+0.59%) |
Mar 29, 2006 | 3.072 | 3.214 | 3.072 | 3.214 | 458,193 | +0.13(+4.06%) |
Mar 28, 2006 | 3.098 | 3.250 | 3.050 | 3.089 | 618,921 | -0.05(-1.59%) |
Mar 27, 2006 | 3.043 | 3.148 | 3.000 | 3.139 | 556,797 | +0.07(+2.17%) |
Mar 24, 2006 | 3.119 | 3.123 | 3.058 | 3.072 | 365,874 | -0.01(-0.36%) |
Mar 23, 2006 | 3.111 | 3.197 | 3.037 | 3.083 | 661,500 | -0.02(-0.54%) |
Mar 22, 2006 | 3.082 | 3.111 | 2.979 | 3.100 | 399,300 | +0.02(+0.72%) |
Mar 21, 2006 | 3.161 | 3.193 | 3.003 | 3.078 | 557,289 | -0.09(-2.91%) |
Mar 20, 2006 | 2.963 | 3.214 | 2.963 | 3.170 | 1,209,522 | +0.24(+8.03%) |
Mar 17, 2006 | 2.877 | 2.982 | 2.861 | 2.934 | 381,666 | +0.06(+1.93%) |
Mar 16, 2006 | 2.867 | 2.901 | 2.853 | 2.879 | 315,837 | +0.01(+0.47%) |
Mar 15, 2006 | 2.890 | 2.922 | 2.833 | 2.866 | 302,229 | -0.02(-0.81%) |
Mar 14, 2006 | 2.889 | 2.889 | 2.780 | 2.889 | 618,585 | -0.02(-0.57%) |
Mar 13, 2006 | 2.899 | 2.942 | 2.800 | 2.906 | 933,480 | +0.00(+0.00%) |
Mar 10, 2006 | 2.819 | 2.935 | 2.811 | 2.906 | 753,243 | +0.09(+3.12%) |
Mar 09, 2006 | 2.711 | 2.874 | 2.711 | 2.818 | 883,068 | +0.10(+3.76%) |
Mar 08, 2006 | 2.678 | 2.726 | 2.611 | 2.716 | 380,976 | +0.02(+0.78%) |
Mar 07, 2006 | 2.603 | 2.697 | 2.600 | 2.694 | 759,054 | +0.09(+3.54%) |
Mar 06, 2006 | 2.611 | 2.626 | 2.572 | 2.602 | 293,835 | +0.01(+0.51%) |
Mar 03, 2006 | 2.606 | 2.609 | 2.539 | 2.589 | 253,506 | -0.01(-0.38%) |
Mar 02, 2006 | 2.583 | 2.610 | 2.512 | 2.599 | 310,674 | +0.02(+0.69%) |
Mar 01, 2006 | 2.415 | 2.591 | 2.415 | 2.581 | 832,974 | +0.18(+7.40%) |
Feb 28, 2006 | 2.419 | 2.447 | 2.384 | 2.403 | 208,212 | -0.02(-0.64%) |
Feb 27, 2006 | 2.451 | 2.480 | 2.368 | 2.419 | 483,723 | -0.03(-1.18%) |
Feb 24, 2006 | 2.462 | 2.518 | 2.437 | 2.448 | 249,579 | -0.02(-0.99%) |
Feb 23, 2006 | 2.529 | 2.583 | 2.466 | 2.472 | 622,905 | -0.06(-2.54%) |
Feb 22, 2006 | 2.394 | 2.553 | 2.391 | 2.537 | 556,185 | +0.14(+5.72%) |
Feb 21, 2006 | 2.432 | 2.458 | 2.337 | 2.399 | 486,195 | -0.04(-1.80%) |
Feb 17, 2006 | 2.456 | 2.467 | 2.418 | 2.443 | 242,994 | -0.01(-0.50%) |
Feb 16, 2006 | 2.461 | 2.462 | 2.411 | 2.456 | 284,100 | -0.01(-0.32%) |
Feb 15, 2006 | 2.422 | 2.556 | 2.411 | 2.463 | 459,063 | +0.03(+1.28%) |
Feb 14, 2006 | 2.426 | 2.444 | 2.394 | 2.432 | 491,697 | -0.00(-0.18%) |
Feb 13, 2006 | 2.400 | 2.497 | 2.390 | 2.437 | 696,459 | +0.04(+1.86%) |
Feb 10, 2006 | 2.376 | 2.398 | 2.236 | 2.392 | 415,389 | +0.02(+0.98%) |
Feb 09, 2006 | 2.308 | 2.441 | 2.308 | 2.369 | 701,985 | +0.05(+2.30%) |
Feb 08, 2006 | 2.252 | 2.321 | 2.204 | 2.316 | 276,816 | +0.06(+2.66%) |
Feb 07, 2006 | 2.307 | 2.330 | 2.227 | 2.256 | 417,279 | -0.06(-2.73%) |
Feb 06, 2006 | 2.311 | 2.333 | 2.154 | 2.319 | 945,660 | -0.00(-0.10%) |
Feb 03, 2006 | 2.256 | 2.354 | 2.242 | 2.321 | 375,855 | +0.07(+3.06%) |
Feb 02, 2006 | 2.361 | 2.387 | 2.222 | 2.252 | 499,326 | -0.08(-3.61%) |