Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.990 | 3.990 | 3.990 | 3.990 | 0 | +0.09(+2.31%) |
Apr 27, 2006 | 3.860 | 3.930 | 3.800 | 3.900 | 102,643 | -0.02(-0.51%) |
Apr 26, 2006 | 3.730 | 3.920 | 3.730 | 3.920 | 117,750 | +0.22(+5.95%) |
Apr 25, 2006 | 3.640 | 3.740 | 3.640 | 3.700 | 444,985 | +0.20(+5.71%) |
Apr 24, 2006 | 3.610 | 3.610 | 3.410 | 3.500 | 105,275 | -0.20(-5.41%) |
Apr 21, 2006 | 3.700 | 3.700 | 3.680 | 3.700 | 23,000 | +0.00(+0.00%) |
Apr 20, 2006 | 3.790 | 3.790 | 3.670 | 3.700 | 35,450 | -0.07(-1.86%) |
Apr 19, 2006 | 3.770 | 3.800 | 3.770 | 3.770 | 20,593 | -0.03(-0.79%) |
Apr 18, 2006 | 3.800 | 3.850 | 3.760 | 3.800 | 112,300 | -0.05(-1.30%) |
Apr 17, 2006 | 3.900 | 3.930 | 3.800 | 3.850 | 20,296 | +0.05(+1.32%) |
Apr 13, 2006 | 3.820 | 3.950 | 3.730 | 3.800 | 180,528 | +0.00(+0.00%) |
Apr 12, 2006 | 3.750 | 3.800 | 3.700 | 3.800 | 626,860 | +0.30(+8.57%) |
Apr 11, 2006 | 3.800 | 3.800 | 3.370 | 3.500 | 61,000 | -0.25(-6.67%) |
Apr 10, 2006 | 3.650 | 3.750 | 3.650 | 3.750 | 31,950 | +0.10(+2.74%) |
Apr 07, 2006 | 3.650 | 3.690 | 3.600 | 3.650 | 9,000 | -0.05(-1.35%) |
Apr 06, 2006 | 3.650 | 3.740 | 3.650 | 3.700 | 89,115 | -0.01(-0.27%) |
Apr 05, 2006 | 3.700 | 3.800 | 3.700 | 3.710 | 183,113 | -0.07(-1.85%) |
Apr 04, 2006 | 3.800 | 3.800 | 3.690 | 3.780 | 77,850 | -0.01(-0.26%) |
Apr 03, 2006 | 3.740 | 3.790 | 3.650 | 3.790 | 129,200 | +0.04(+1.07%) |
Mar 31, 2006 | 3.800 | 3.820 | 3.650 | 3.750 | 128,900 | -0.05(-1.32%) |
Mar 30, 2006 | 3.790 | 3.830 | 3.770 | 3.800 | 387,485 | +0.01(+0.26%) |
Mar 29, 2006 | 3.800 | 3.850 | 3.680 | 3.790 | 671,900 | +0.14(+3.84%) |
Mar 28, 2006 | 3.570 | 3.650 | 3.510 | 3.650 | 37,546 | +0.10(+2.82%) |
Mar 27, 2006 | 3.500 | 3.550 | 3.500 | 3.550 | 37,120 | +0.05(+1.43%) |
Mar 24, 2006 | 3.430 | 3.550 | 3.430 | 3.500 | 55,281 | +0.16(+4.79%) |
Mar 21, 2006 | 3.400 | 3.400 | 3.340 | 3.340 | 12,175 | -0.06(-1.76%) |
Mar 20, 2006 | 3.250 | 3.450 | 3.250 | 3.400 | 54,794 | +0.15(+4.62%) |
Mar 17, 2006 | 3.370 | 3.380 | 3.250 | 3.250 | 19,350 | +0.00(+0.00%) |
Mar 16, 2006 | 3.000 | 3.250 | 3.000 | 3.250 | 38,624 | +0.25(+8.33%) |
Mar 15, 2006 | 2.810 | 3.000 | 2.810 | 3.000 | 26,000 | +0.05(+1.69%) |
Mar 14, 2006 | 3.000 | 3.000 | 2.750 | 2.950 | 51,500 | +0.02(+0.68%) |
Mar 13, 2006 | 2.950 | 3.000 | 2.890 | 2.930 | 27,980 | -0.07(-2.33%) |
Mar 10, 2006 | 2.950 | 3.100 | 2.950 | 3.000 | 21,250 | -0.02(-0.66%) |
Mar 09, 2006 | 2.960 | 3.020 | 2.800 | 3.020 | 92,036 | +0.02(+0.67%) |
Mar 08, 2006 | 3.140 | 3.200 | 3.000 | 3.000 | 32,146 | -0.11(-3.54%) |
Mar 07, 2006 | 3.210 | 3.250 | 3.110 | 3.110 | 21,400 | -0.10(-3.12%) |
Mar 06, 2006 | 3.400 | 3.400 | 3.210 | 3.210 | 19,200 | -0.14(-4.18%) |
Mar 03, 2006 | 3.400 | 3.400 | 3.350 | 3.350 | 10,430 | -0.10(-2.90%) |
Mar 02, 2006 | 3.450 | 3.480 | 3.450 | 3.450 | 8,025 | -0.02(-0.58%) |
Mar 01, 2006 | 3.450 | 3.500 | 3.380 | 3.470 | 31,675 | -0.03(-0.86%) |
Feb 28, 2006 | 3.550 | 3.550 | 3.500 | 3.500 | 18,505 | +0.00(+0.00%) |
Feb 27, 2006 | 3.450 | 3.500 | 3.450 | 3.500 | 29,085 | +0.00(+0.00%) |
Feb 24, 2006 | 3.430 | 3.500 | 3.430 | 3.500 | 11,110 | +0.07(+2.04%) |
Feb 23, 2006 | 3.430 | 3.500 | 3.430 | 3.430 | 11,550 | -0.07(-2.00%) |
Feb 22, 2006 | 3.490 | 3.500 | 3.400 | 3.500 | 348,070 | +0.02(+0.57%) |
Feb 21, 2006 | 3.530 | 3.530 | 3.450 | 3.480 | 33,210 | -0.02(-0.57%) |
Feb 17, 2006 | 3.550 | 3.550 | 3.400 | 3.500 | 42,580 | -0.18(-4.89%) |
Feb 15, 2006 | 3.600 | 3.700 | 3.600 | 3.680 | 12,900 | +0.03(+0.82%) |
Feb 14, 2006 | 3.640 | 3.700 | 3.580 | 3.650 | 15,000 | +0.10(+2.82%) |
Feb 13, 2006 | 3.600 | 3.740 | 3.550 | 3.550 | 15,500 | -0.10(-2.74%) |
Feb 10, 2006 | 3.740 | 3.750 | 3.650 | 3.650 | 5,350 | -0.05(-1.35%) |
Feb 09, 2006 | 3.600 | 3.700 | 3.550 | 3.700 | 16,700 | +0.10(+2.78%) |