Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.316 | 3.402 | 3.303 | 3.351 | 245,117 | +0.02(+0.46%) |
Apr 27, 2006 | 3.366 | 3.402 | 3.300 | 3.336 | 328,720 | -0.04(-1.04%) |
Apr 26, 2006 | 3.289 | 3.399 | 3.190 | 3.371 | 425,916 | +0.05(+1.46%) |
Apr 25, 2006 | 3.314 | 3.333 | 3.219 | 3.322 | 539,954 | +0.02(+0.60%) |
Apr 24, 2006 | 3.300 | 3.340 | 3.190 | 3.303 | 459,411 | +0.00(+0.07%) |
Apr 21, 2006 | 3.386 | 3.408 | 3.047 | 3.300 | 1,864,842 | -0.09(-2.53%) |
Apr 20, 2006 | 3.492 | 3.492 | 3.300 | 3.386 | 796,061 | -0.12(-3.33%) |
Apr 19, 2006 | 3.626 | 3.631 | 3.476 | 3.503 | 351,717 | -0.08(-2.21%) |
Apr 18, 2006 | 3.584 | 3.595 | 3.417 | 3.582 | 631,039 | +0.02(+0.62%) |
Apr 17, 2006 | 3.542 | 3.628 | 3.479 | 3.560 | 497,103 | +0.08(+2.41%) |
Apr 13, 2006 | 3.410 | 3.556 | 3.410 | 3.476 | 367,630 | +0.06(+1.80%) |
Apr 12, 2006 | 3.446 | 3.549 | 3.402 | 3.415 | 370,799 | -0.03(-0.89%) |
Apr 11, 2006 | 3.600 | 3.617 | 3.333 | 3.446 | 729,264 | -0.15(-4.22%) |
Apr 10, 2006 | 3.745 | 3.796 | 3.485 | 3.598 | 1,204,401 | -0.12(-3.31%) |
Apr 07, 2006 | 3.763 | 3.763 | 3.701 | 3.721 | 370,333 | -0.03(-0.88%) |
Apr 06, 2006 | 3.789 | 3.809 | 3.690 | 3.754 | 697,966 | -0.02(-0.64%) |
Apr 05, 2006 | 3.906 | 3.908 | 3.697 | 3.778 | 701,362 | -0.11(-2.72%) |
Apr 04, 2006 | 3.815 | 3.897 | 3.796 | 3.884 | 883,716 | +0.14(+3.76%) |
Apr 03, 2006 | 3.848 | 3.851 | 3.708 | 3.743 | 575,046 | +0.09(+2.53%) |
Mar 31, 2006 | 3.727 | 3.829 | 3.587 | 3.650 | 607,351 | -0.06(-1.49%) |
Mar 30, 2006 | 3.831 | 3.840 | 3.602 | 3.706 | 704,171 | -0.08(-2.14%) |
Mar 29, 2006 | 3.608 | 3.804 | 3.591 | 3.787 | 719,332 | +0.20(+5.58%) |
Mar 28, 2006 | 3.767 | 3.780 | 3.564 | 3.587 | 1,432,078 | -0.04(-1.15%) |
Mar 27, 2006 | 3.421 | 3.686 | 3.421 | 3.628 | 1,818,167 | +0.28(+8.34%) |
Mar 24, 2006 | 3.366 | 3.366 | 3.190 | 3.349 | 369,127 | +0.04(+1.06%) |
Mar 23, 2006 | 3.292 | 3.355 | 3.278 | 3.314 | 319,349 | +0.02(+0.74%) |
Mar 22, 2006 | 3.140 | 3.380 | 3.140 | 3.289 | 859,576 | +0.15(+4.91%) |
Mar 21, 2006 | 3.047 | 3.164 | 2.931 | 3.135 | 452,791 | +0.09(+3.11%) |
Mar 20, 2006 | 3.036 | 3.157 | 2.995 | 3.041 | 235,527 | -0.01(-0.22%) |
Mar 17, 2006 | 2.975 | 3.138 | 2.964 | 3.047 | 347,024 | +0.07(+2.29%) |
Mar 16, 2006 | 3.144 | 3.151 | 2.973 | 2.979 | 316,792 | -0.15(-4.65%) |
Mar 15, 2006 | 2.922 | 3.124 | 2.863 | 3.124 | 478,445 | +0.19(+6.61%) |
Mar 14, 2006 | 3.012 | 3.012 | 2.801 | 2.931 | 707,640 | -0.10(-3.20%) |
Mar 13, 2006 | 3.043 | 3.116 | 2.959 | 3.028 | 480,008 | -0.04(-1.22%) |
Mar 10, 2006 | 3.047 | 3.190 | 3.043 | 3.065 | 341,870 | -0.03(-1.07%) |
Mar 09, 2006 | 3.058 | 3.487 | 3.025 | 3.098 | 926,358 | +0.06(+1.88%) |
Mar 08, 2006 | 3.034 | 3.069 | 3.010 | 3.041 | 281,460 | +0.02(+0.51%) |
Mar 07, 2006 | 3.050 | 3.072 | 3.014 | 3.025 | 369,096 | -0.07(-2.20%) |
Mar 06, 2006 | 3.105 | 3.278 | 3.025 | 3.094 | 420,404 | -0.02(-0.50%) |
Mar 03, 2006 | 3.127 | 3.151 | 2.944 | 3.109 | 817,052 | -0.10(-3.09%) |
Mar 02, 2006 | 3.397 | 3.397 | 3.157 | 3.208 | 593,829 | -0.18(-5.32%) |
Mar 01, 2006 | 3.344 | 3.410 | 3.333 | 3.388 | 258,409 | +0.04(+1.25%) |
Feb 28, 2006 | 3.408 | 3.454 | 3.300 | 3.347 | 344,385 | -0.06(-1.81%) |
Feb 27, 2006 | 3.523 | 3.523 | 3.333 | 3.408 | 661,404 | -0.05(-1.53%) |
Feb 24, 2006 | 3.474 | 3.474 | 3.391 | 3.461 | 414,423 | +0.03(+0.77%) |
Feb 23, 2006 | 3.483 | 3.492 | 3.322 | 3.435 | 364,440 | -0.04(-1.08%) |
Feb 22, 2006 | 3.419 | 3.472 | 3.307 | 3.472 | 245,868 | +0.06(+1.81%) |
Feb 21, 2006 | 3.454 | 3.483 | 3.197 | 3.410 | 937,593 | -0.04(-1.02%) |
Feb 17, 2006 | 3.349 | 3.470 | 3.309 | 3.446 | 679,308 | +0.11(+3.37%) |
Feb 16, 2006 | 3.283 | 3.344 | 3.256 | 3.333 | 503,566 | +0.05(+1.54%) |
Feb 15, 2006 | 3.155 | 3.355 | 3.155 | 3.283 | 1,677,462 | +0.16(+5.07%) |
Feb 14, 2006 | 3.023 | 3.144 | 2.999 | 3.124 | 302,860 | +0.13(+4.34%) |
Feb 13, 2006 | 2.981 | 3.069 | 2.964 | 2.995 | 349,545 | +0.04(+1.42%) |
Feb 10, 2006 | 2.992 | 3.021 | 2.937 | 2.953 | 274,964 | -0.03(-1.03%) |
Feb 09, 2006 | 2.915 | 3.080 | 2.874 | 2.984 | 447,146 | +0.07(+2.34%) |
Feb 08, 2006 | 2.907 | 2.915 | 2.805 | 2.915 | 370,039 | +0.07(+2.32%) |
Feb 07, 2006 | 2.860 | 2.944 | 2.755 | 2.849 | 299,467 | -0.01(-0.38%) |
Feb 06, 2006 | 2.869 | 2.885 | 2.753 | 2.860 | 371,969 | +0.10(+3.75%) |
Feb 03, 2006 | 2.728 | 2.772 | 2.649 | 2.757 | 244,405 | +0.01(+0.48%) |
Feb 02, 2006 | 2.918 | 3.028 | 2.640 | 2.744 | 207,713 | -0.12(-4.22%) |