Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.034 | 4.034 | 3.927 | 3.955 | 8,964 | -0.15(-3.57%) |
Apr 27, 2006 | 4.102 | 4.119 | 4.069 | 4.102 | 43,421 | +0.00(+0.00%) |
Apr 26, 2006 | 3.998 | 4.105 | 3.998 | 4.102 | 59,389 | +0.10(+2.59%) |
Apr 25, 2006 | 3.962 | 4.016 | 3.959 | 3.998 | 31,655 | -0.00(-0.09%) |
Apr 24, 2006 | 3.766 | 4.069 | 3.766 | 4.002 | 84,882 | +0.18(+4.67%) |
Apr 21, 2006 | 3.823 | 3.823 | 3.823 | 3.823 | 7,003 | +0.00(+0.09%) |
Apr 20, 2006 | 3.927 | 3.998 | 3.748 | 3.820 | 82,080 | -0.11(-2.73%) |
Apr 19, 2006 | 3.894 | 3.937 | 3.855 | 3.927 | 110,374 | +0.04(+0.92%) |
Apr 18, 2006 | 3.909 | 3.909 | 3.855 | 3.891 | 12,606 | +0.02(+0.46%) |
Apr 17, 2006 | 3.873 | 3.873 | 3.873 | 3.873 | 560 | -0.04(-1.09%) |
Apr 13, 2006 | 3.909 | 3.926 | 3.841 | 3.916 | 233,075 | +0.02(+0.64%) |
Apr 12, 2006 | 3.891 | 3.908 | 3.870 | 3.891 | 12,886 | +0.01(+0.37%) |
Apr 11, 2006 | 3.677 | 3.891 | 3.677 | 3.877 | 28,013 | -0.05(-1.18%) |
Apr 10, 2006 | 3.855 | 3.923 | 3.852 | 3.923 | 7,563 | +0.03(+0.83%) |
Apr 07, 2006 | 3.845 | 3.927 | 3.845 | 3.891 | 27,453 | +0.04(+0.93%) |
Apr 06, 2006 | 3.837 | 3.859 | 3.837 | 3.855 | 6,163 | +0.05(+1.22%) |
Apr 05, 2006 | 3.791 | 3.830 | 3.766 | 3.809 | 5,882 | -0.00(-0.09%) |
Apr 04, 2006 | 3.784 | 3.820 | 3.784 | 3.812 | 5,322 | +0.03(+0.75%) |
Apr 03, 2006 | 3.802 | 3.880 | 3.770 | 3.784 | 12,326 | +0.02(+0.47%) |
Mar 31, 2006 | 3.784 | 3.784 | 3.677 | 3.766 | 16,528 | -0.04(-0.94%) |
Mar 30, 2006 | 3.759 | 3.815 | 3.759 | 3.802 | 10,365 | +0.04(+1.04%) |
Mar 29, 2006 | 3.748 | 3.784 | 3.748 | 3.762 | 13,446 | -0.00(-0.09%) |
Mar 28, 2006 | 3.891 | 3.894 | 3.766 | 3.766 | 40,339 | -0.16(-4.09%) |
Mar 27, 2006 | 3.855 | 3.927 | 3.855 | 3.927 | 6,723 | +0.01(+0.36%) |
Mar 24, 2006 | 3.895 | 3.912 | 3.820 | 3.912 | 10,084 | -0.01(-0.36%) |
Mar 23, 2006 | 4.176 | 4.176 | 3.919 | 3.927 | 146,792 | -0.23(-5.58%) |
Mar 22, 2006 | 4.284 | 4.284 | 4.087 | 4.159 | 71,435 | -0.16(-3.72%) |
Mar 21, 2006 | 4.244 | 4.355 | 4.244 | 4.319 | 45,942 | +0.12(+2.89%) |
Mar 20, 2006 | 4.176 | 4.198 | 4.176 | 4.198 | 1,960 | -0.01(-0.34%) |
Mar 17, 2006 | 4.226 | 4.226 | 4.159 | 4.212 | 10,084 | +0.04(+0.85%) |
Mar 16, 2006 | 4.194 | 4.194 | 4.141 | 4.176 | 4,762 | +0.04(+0.86%) |
Mar 15, 2006 | 4.069 | 4.148 | 4.069 | 4.141 | 25,212 | -0.17(-3.97%) |
Mar 14, 2006 | 4.301 | 4.312 | 4.284 | 4.312 | 19,609 | -0.02(-0.58%) |
Mar 13, 2006 | 4.312 | 4.337 | 4.312 | 4.337 | 1,680 | +0.02(+0.41%) |
Mar 10, 2006 | 4.319 | 4.319 | 4.284 | 4.319 | 19,329 | +0.01(+0.17%) |
Mar 09, 2006 | 4.312 | 4.312 | 4.312 | 4.312 | 560 | -0.03(-0.66%) |
Mar 08, 2006 | 4.369 | 4.369 | 4.301 | 4.341 | 23,531 | +0.00(+0.08%) |
Mar 07, 2006 | 4.334 | 4.341 | 4.334 | 4.337 | 11,205 | +0.05(+1.25%) |
Mar 06, 2006 | 4.284 | 4.284 | 4.284 | 4.284 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 4.334 | 4.337 | 4.248 | 4.284 | 28,574 | -0.04(-0.91%) |
Mar 02, 2006 | 4.280 | 4.323 | 4.269 | 4.323 | 31,095 | +0.04(+0.92%) |
Mar 01, 2006 | 4.212 | 4.284 | 4.212 | 4.284 | 18,209 | +0.04(+0.93%) |
Feb 28, 2006 | 4.105 | 4.266 | 4.087 | 4.244 | 7,283 | +0.14(+3.39%) |
Feb 27, 2006 | 4.105 | 4.109 | 4.105 | 4.105 | 7,563 | +0.00(+0.00%) |
Feb 24, 2006 | 4.091 | 4.105 | 4.048 | 4.105 | 48,183 | -0.03(-0.78%) |
Feb 23, 2006 | 4.169 | 4.194 | 4.137 | 4.137 | 7,563 | -0.04(-0.94%) |
Feb 22, 2006 | 4.176 | 4.241 | 4.123 | 4.176 | 28,574 | -0.03(-0.68%) |
Feb 21, 2006 | 4.205 | 4.230 | 4.205 | 4.205 | 3,921 | -0.02(-0.51%) |
Feb 17, 2006 | 4.205 | 4.226 | 4.205 | 4.226 | 1,680 | +0.01(+0.34%) |
Feb 16, 2006 | 4.212 | 4.216 | 4.212 | 4.212 | 12,886 | +0.04(+0.85%) |
Feb 15, 2006 | 4.280 | 4.280 | 4.105 | 4.176 | 14,006 | -0.10(-2.42%) |
Feb 14, 2006 | 4.244 | 4.284 | 4.212 | 4.280 | 27,453 | +0.07(+1.61%) |
Feb 13, 2006 | 4.191 | 4.212 | 4.191 | 4.212 | 1,120 | +0.04(+0.85%) |
Feb 10, 2006 | 4.180 | 4.180 | 4.173 | 4.176 | 27,453 | -0.01(-0.34%) |
Feb 09, 2006 | 4.191 | 4.191 | 4.191 | 4.191 | 0 | +0.00(+0.00%) |
Feb 08, 2006 | 4.191 | 4.194 | 4.191 | 4.191 | 10,365 | +0.01(+0.26%) |
Feb 07, 2006 | 4.105 | 4.191 | 4.105 | 4.180 | 7,003 | +0.02(+0.52%) |
Feb 06, 2006 | 4.180 | 4.180 | 4.159 | 4.159 | 1,400 | -0.05(-1.19%) |
Feb 03, 2006 | 4.209 | 4.209 | 4.209 | 4.209 | 2,241 | +0.02(+0.59%) |
Feb 02, 2006 | 4.180 | 4.184 | 4.180 | 4.184 | 840 | +0.00(+0.09%) |