Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.000 | 4.160 | 4.000 | 4.160 | 3,400 | +0.08(+1.96%) |
Apr 27, 2006 | 4.070 | 4.080 | 4.000 | 4.080 | 9,100 | +0.03(+0.74%) |
Apr 26, 2006 | 3.970 | 4.050 | 3.950 | 4.050 | 6,100 | +0.04(+1.00%) |
Apr 25, 2006 | 3.930 | 4.010 | 3.930 | 4.010 | 2,000 | +0.07(+1.78%) |
Apr 24, 2006 | 3.900 | 3.940 | 3.900 | 3.940 | 3,600 | +0.05(+1.29%) |
Apr 21, 2006 | 3.850 | 3.890 | 3.850 | 3.890 | 3,400 | -0.01(-0.26%) |
Apr 20, 2006 | 3.750 | 3.900 | 3.750 | 3.900 | 2,200 | +0.03(+0.78%) |
Apr 19, 2006 | 3.870 | 3.870 | 3.870 | 3.870 | 0 | +0.00(+0.00%) |
Apr 18, 2006 | 3.700 | 3.990 | 3.690 | 3.870 | 3,900 | +0.12(+3.20%) |
Apr 17, 2006 | 3.780 | 3.850 | 3.700 | 3.750 | 7,500 | -0.13(-3.35%) |
Apr 13, 2006 | 3.900 | 3.900 | 3.670 | 3.880 | 13,900 | -0.02(-0.51%) |
Apr 12, 2006 | 3.900 | 3.989 | 3.900 | 3.900 | 2,700 | -0.01(-0.26%) |
Apr 11, 2006 | 3.910 | 3.950 | 3.900 | 3.910 | 3,200 | +0.01(+0.26%) |
Apr 10, 2006 | 3.900 | 3.900 | 3.900 | 3.900 | 1,100 | -0.04(-1.02%) |
Apr 07, 2006 | 3.900 | 3.950 | 3.900 | 3.940 | 1,300 | -0.01(-0.25%) |
Apr 06, 2006 | 4.000 | 4.000 | 3.850 | 3.950 | 10,300 | -0.08(-1.99%) |
Apr 05, 2006 | 4.030 | 4.130 | 4.030 | 4.030 | 2,100 | -0.04(-0.98%) |
Apr 04, 2006 | 4.200 | 4.300 | 3.850 | 4.070 | 17,900 | -0.03(-0.73%) |
Apr 03, 2006 | 3.900 | 4.340 | 3.900 | 4.100 | 25,000 | +0.19(+4.86%) |
Mar 31, 2006 | 3.810 | 3.910 | 3.810 | 3.910 | 1,600 | +0.05(+1.30%) |
Mar 30, 2006 | 3.950 | 3.950 | 3.790 | 3.860 | 3,300 | -0.09(-2.28%) |
Mar 29, 2006 | 3.950 | 3.960 | 3.900 | 3.950 | 3,500 | +0.05(+1.28%) |
Mar 28, 2006 | 3.900 | 3.900 | 3.900 | 3.900 | 300 | +0.04(+1.04%) |
Mar 27, 2006 | 3.800 | 3.860 | 3.800 | 3.860 | 2,300 | +0.07(+1.85%) |
Mar 24, 2006 | 3.600 | 3.790 | 3.600 | 3.790 | 1,000 | +0.04(+1.07%) |
Mar 23, 2006 | 3.700 | 3.760 | 3.600 | 3.750 | 3,600 | -0.05(-1.32%) |
Mar 22, 2006 | 3.850 | 3.850 | 3.800 | 3.800 | 1,000 | -0.16(-4.04%) |
Mar 21, 2006 | 3.960 | 3.960 | 3.960 | 3.960 | 1,300 | -0.01(-0.25%) |
Mar 20, 2006 | 3.960 | 3.970 | 3.960 | 3.970 | 300 | +0.01(+0.25%) |
Mar 17, 2006 | 3.950 | 3.960 | 3.950 | 3.960 | 1,100 | +0.01(+0.25%) |
Mar 16, 2006 | 3.980 | 4.000 | 3.906 | 3.950 | 4,100 | -0.03(-0.76%) |
Mar 15, 2006 | 3.970 | 4.000 | 3.970 | 3.980 | 3,900 | -0.01(-0.25%) |
Mar 14, 2006 | 3.900 | 3.990 | 3.900 | 3.990 | 500 | +0.14(+3.64%) |
Mar 13, 2006 | 3.910 | 3.910 | 3.850 | 3.850 | 1,100 | -0.10(-2.53%) |
Mar 10, 2006 | 3.860 | 3.950 | 3.860 | 3.950 | 1,100 | +0.10(+2.60%) |
Mar 09, 2006 | 3.780 | 3.850 | 3.780 | 3.850 | 900 | +0.05(+1.32%) |
Mar 08, 2006 | 3.900 | 3.910 | 3.750 | 3.800 | 5,900 | -0.20(-5.00%) |
Mar 07, 2006 | 3.820 | 4.000 | 3.820 | 4.000 | 6,800 | +0.15(+3.90%) |
Mar 06, 2006 | 3.900 | 3.900 | 3.800 | 3.850 | 3,300 | -0.10(-2.53%) |
Mar 03, 2006 | 3.870 | 3.950 | 3.870 | 3.950 | 600 | -0.07(-1.67%) |
Mar 02, 2006 | 3.900 | 4.017 | 3.900 | 4.017 | 400 | +0.11(+2.74%) |
Mar 01, 2006 | 4.040 | 4.050 | 3.743 | 3.910 | 1,400 | -0.16(-3.93%) |
Feb 28, 2006 | 4.070 | 4.070 | 4.070 | 4.070 | 500 | -0.02(-0.49%) |
Feb 27, 2006 | 3.980 | 4.090 | 3.980 | 4.090 | 11,200 | +0.14(+3.54%) |
Feb 24, 2006 | 3.960 | 3.960 | 3.950 | 3.950 | 2,500 | -0.13(-3.19%) |
Feb 23, 2006 | 4.010 | 4.090 | 3.960 | 4.080 | 7,400 | +0.07(+1.75%) |
Feb 22, 2006 | 3.950 | 4.010 | 3.950 | 4.010 | 2,600 | +0.05(+1.26%) |
Feb 21, 2006 | 4.000 | 4.090 | 3.960 | 3.960 | 5,400 | +0.05(+1.28%) |
Feb 17, 2006 | 3.820 | 3.910 | 3.770 | 3.910 | 3,300 | +0.11(+2.89%) |
Feb 16, 2006 | 3.770 | 3.810 | 3.770 | 3.800 | 400 | +0.02(+0.53%) |
Feb 15, 2006 | 3.880 | 3.920 | 3.730 | 3.780 | 12,900 | -0.18(-4.57%) |
Feb 14, 2006 | 3.940 | 3.961 | 3.940 | 3.961 | 1,200 | +0.21(+5.63%) |
Feb 13, 2006 | 3.880 | 3.880 | 3.700 | 3.750 | 5,600 | -0.05(-1.32%) |
Feb 10, 2006 | 3.950 | 3.950 | 3.600 | 3.800 | 8,200 | -0.30(-7.32%) |
Feb 09, 2006 | 3.950 | 4.100 | 3.910 | 4.100 | 5,600 | +0.19(+4.86%) |
Feb 08, 2006 | 3.910 | 3.980 | 3.900 | 3.910 | 1,400 | -0.04(-1.01%) |
Feb 07, 2006 | 3.990 | 3.990 | 3.950 | 3.950 | 23,300 | +0.00(+0.00%) |
Feb 06, 2006 | 3.750 | 3.950 | 3.750 | 3.950 | 2,300 | +0.21(+5.61%) |
Feb 03, 2006 | 3.750 | 3.750 | 3.740 | 3.740 | 300 | +0.08(+2.19%) |
Feb 02, 2006 | 3.690 | 3.690 | 3.660 | 3.660 | 4,300 | +0.04(+1.10%) |