Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.721 | 3.721 | 3.703 | 3.715 | 308,659 | +0.00(+0.00%) |
Apr 27, 2006 | 3.721 | 3.721 | 3.691 | 3.715 | 336,141 | +0.00(+0.00%) |
Apr 26, 2006 | 3.727 | 3.727 | 3.703 | 3.715 | 378,368 | -0.01(-0.16%) |
Apr 25, 2006 | 3.751 | 3.751 | 3.706 | 3.721 | 333,124 | -0.02(-0.64%) |
Apr 24, 2006 | 3.739 | 3.748 | 3.718 | 3.745 | 546,941 | +0.01(+0.16%) |
Apr 21, 2006 | 3.721 | 3.739 | 3.703 | 3.739 | 395,795 | +0.04(+1.13%) |
Apr 20, 2006 | 3.697 | 3.700 | 3.682 | 3.697 | 280,508 | +0.01(+0.32%) |
Apr 19, 2006 | 3.691 | 3.694 | 3.658 | 3.685 | 473,211 | +0.01(+0.33%) |
Apr 18, 2006 | 3.661 | 3.673 | 3.652 | 3.673 | 409,535 | +0.03(+0.82%) |
Apr 17, 2006 | 3.676 | 3.679 | 3.634 | 3.643 | 654,519 | -0.03(-0.73%) |
Apr 13, 2006 | 3.673 | 3.673 | 3.646 | 3.670 | 404,173 | -0.00(-0.08%) |
Apr 12, 2006 | 3.646 | 3.673 | 3.634 | 3.673 | 419,254 | +0.01(+0.24%) |
Apr 11, 2006 | 3.688 | 3.715 | 3.661 | 3.664 | 710,152 | -0.04(-0.97%) |
Apr 10, 2006 | 3.706 | 3.715 | 3.682 | 3.700 | 377,697 | -0.01(-0.40%) |
Apr 07, 2006 | 3.742 | 3.751 | 3.688 | 3.715 | 589,838 | -0.02(-0.56%) |
Apr 06, 2006 | 3.769 | 3.772 | 3.730 | 3.736 | 290,897 | -0.02(-0.63%) |
Apr 05, 2006 | 3.775 | 3.775 | 3.760 | 3.760 | 312,346 | -0.03(-0.79%) |
Apr 04, 2006 | 3.778 | 3.792 | 3.778 | 3.790 | 494,660 | +0.01(+0.32%) |
Apr 03, 2006 | 3.757 | 3.795 | 3.757 | 3.778 | 576,098 | +0.02(+0.56%) |
Mar 31, 2006 | 3.769 | 3.778 | 3.754 | 3.757 | 332,119 | +0.00(+0.00%) |
Mar 30, 2006 | 3.795 | 3.801 | 3.754 | 3.757 | 427,633 | -0.04(-1.02%) |
Mar 29, 2006 | 3.801 | 3.807 | 3.784 | 3.795 | 599,892 | +0.01(+0.24%) |
Mar 28, 2006 | 3.813 | 3.813 | 3.784 | 3.787 | 415,233 | -0.01(-0.39%) |
Mar 27, 2006 | 3.822 | 3.825 | 3.796 | 3.801 | 344,184 | -0.02(-0.47%) |
Mar 24, 2006 | 3.825 | 3.828 | 3.810 | 3.819 | 459,135 | -0.01(-0.16%) |
Mar 23, 2006 | 3.831 | 3.837 | 3.825 | 3.825 | 603,244 | -0.01(-0.39%) |
Mar 22, 2006 | 3.810 | 3.852 | 3.810 | 3.840 | 606,930 | +0.01(+0.39%) |
Mar 21, 2006 | 3.828 | 3.831 | 3.810 | 3.825 | 339,492 | -0.00(-0.08%) |
Mar 20, 2006 | 3.837 | 3.837 | 3.822 | 3.828 | 472,541 | -0.00(-0.08%) |
Mar 17, 2006 | 3.810 | 3.834 | 3.810 | 3.831 | 384,400 | +0.01(+0.31%) |
Mar 16, 2006 | 3.807 | 3.825 | 3.804 | 3.819 | 344,519 | +0.02(+0.63%) |
Mar 15, 2006 | 3.787 | 3.801 | 3.784 | 3.795 | 421,265 | -0.00(-0.08%) |
Mar 14, 2006 | 3.801 | 3.813 | 3.790 | 3.798 | 374,346 | +0.00(+0.08%) |
Mar 13, 2006 | 3.757 | 3.801 | 3.757 | 3.795 | 513,427 | +0.05(+1.35%) |
Mar 10, 2006 | 3.754 | 3.757 | 3.736 | 3.745 | 314,022 | -0.01(-0.16%) |
Mar 09, 2006 | 3.733 | 3.766 | 3.715 | 3.751 | 536,217 | -0.01(-0.16%) |
Mar 08, 2006 | 3.772 | 3.778 | 3.736 | 3.757 | 586,152 | -0.01(-0.40%) |
Mar 07, 2006 | 3.807 | 3.810 | 3.757 | 3.772 | 496,335 | -0.04(-1.10%) |
Mar 06, 2006 | 3.855 | 3.867 | 3.804 | 3.813 | 424,952 | -0.03(-0.85%) |
Mar 03, 2006 | 3.867 | 3.867 | 3.837 | 3.846 | 471,871 | -0.02(-0.54%) |
Mar 02, 2006 | 3.876 | 3.888 | 3.864 | 3.867 | 404,508 | -0.01(-0.23%) |
Mar 01, 2006 | 3.909 | 3.918 | 3.867 | 3.876 | 586,822 | -0.05(-1.29%) |
Feb 28, 2006 | 3.918 | 3.936 | 3.918 | 3.927 | 516,779 | +0.01(+0.23%) |
Feb 27, 2006 | 3.933 | 3.951 | 3.909 | 3.918 | 1,248,380 | -0.01(-0.23%) |
Feb 24, 2006 | 3.903 | 3.927 | 3.897 | 3.927 | 699,763 | +0.02(+0.61%) |
Feb 23, 2006 | 3.873 | 3.909 | 3.867 | 3.903 | 935,698 | +0.02(+0.62%) |
Feb 22, 2006 | 3.870 | 3.894 | 3.864 | 3.879 | 684,682 | +0.00(+0.08%) |
Feb 21, 2006 | 3.849 | 3.885 | 3.849 | 3.876 | 770,476 | +0.03(+0.70%) |
Feb 17, 2006 | 3.840 | 3.849 | 3.831 | 3.849 | 559,676 | +0.02(+0.47%) |
Feb 16, 2006 | 3.816 | 3.840 | 3.804 | 3.831 | 390,433 | +0.02(+0.55%) |
Feb 15, 2006 | 3.787 | 3.822 | 3.787 | 3.810 | 298,941 | +0.02(+0.63%) |
Feb 14, 2006 | 3.795 | 3.795 | 3.781 | 3.787 | 545,936 | -0.00(-0.08%) |
Feb 13, 2006 | 3.798 | 3.801 | 3.775 | 3.790 | 545,265 | +0.01(+0.16%) |
Feb 10, 2006 | 3.775 | 3.790 | 3.772 | 3.784 | 291,568 | +0.02(+0.48%) |
Feb 09, 2006 | 3.775 | 3.778 | 3.754 | 3.766 | 455,784 | +0.00(+0.00%) |
Feb 08, 2006 | 3.769 | 3.784 | 3.760 | 3.766 | 264,086 | +0.01(+0.16%) |
Feb 07, 2006 | 3.772 | 3.772 | 3.754 | 3.760 | 301,957 | +0.00(+0.00%) |
Feb 06, 2006 | 3.754 | 3.769 | 3.745 | 3.760 | 437,687 | +0.01(+0.40%) |
Feb 03, 2006 | 3.772 | 3.772 | 3.712 | 3.745 | 1,675,008 | -0.03(-0.71%) |
Feb 02, 2006 | 3.784 | 3.784 | 3.745 | 3.772 | 488,962 | -0.01(-0.32%) |