Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.725 | 3.837 | 3.692 | 3.735 | 2,274,400 | -0.00(-0.07%) |
Apr 27, 2006 | 3.500 | 3.987 | 3.487 | 3.737 | 5,896,000 | +0.30(+8.89%) |
Apr 26, 2006 | 3.385 | 3.499 | 3.385 | 3.433 | 2,697,600 | +0.05(+1.44%) |
Apr 25, 2006 | 3.264 | 3.395 | 3.264 | 3.384 | 1,525,600 | +0.12(+3.68%) |
Apr 24, 2006 | 3.275 | 3.279 | 3.195 | 3.264 | 3,552,800 | -0.03(-0.87%) |
Apr 21, 2006 | 3.391 | 3.391 | 3.257 | 3.292 | 935,200 | -0.10(-3.02%) |
Apr 20, 2006 | 3.469 | 3.496 | 3.331 | 3.395 | 2,558,400 | -0.08(-2.44%) |
Apr 19, 2006 | 3.490 | 3.513 | 3.461 | 3.480 | 2,761,600 | -0.01(-0.29%) |
Apr 18, 2006 | 3.394 | 3.531 | 3.369 | 3.490 | 2,167,200 | +0.10(+2.84%) |
Apr 17, 2006 | 3.431 | 3.464 | 3.335 | 3.394 | 727,200 | -0.05(-1.38%) |
Apr 13, 2006 | 3.441 | 3.482 | 3.421 | 3.441 | 1,904,000 | +0.00(+0.00%) |
Apr 12, 2006 | 3.562 | 3.562 | 3.429 | 3.441 | 4,246,400 | -0.11(-3.10%) |
Apr 11, 2006 | 3.555 | 3.595 | 3.534 | 3.551 | 2,209,600 | -0.00(-0.11%) |
Apr 10, 2006 | 3.567 | 3.575 | 3.536 | 3.555 | 1,983,200 | -0.00(-0.04%) |
Apr 07, 2006 | 3.589 | 3.640 | 3.539 | 3.556 | 1,742,400 | -0.03(-0.94%) |
Apr 06, 2006 | 3.587 | 3.638 | 3.539 | 3.590 | 2,064,000 | +0.02(+0.56%) |
Apr 05, 2006 | 3.700 | 3.706 | 3.507 | 3.570 | 5,268,000 | -0.15(-4.13%) |
Apr 04, 2006 | 3.922 | 3.942 | 3.704 | 3.724 | 4,588,800 | -0.16(-4.18%) |
Apr 03, 2006 | 3.962 | 4.019 | 3.885 | 3.886 | 1,633,600 | -0.08(-1.92%) |
Mar 31, 2006 | 4.011 | 4.045 | 3.938 | 3.962 | 2,564,800 | -0.05(-1.25%) |
Mar 30, 2006 | 3.888 | 4.062 | 3.874 | 4.013 | 2,232,000 | +0.15(+3.88%) |
Mar 29, 2006 | 3.821 | 3.919 | 3.724 | 3.862 | 1,275,200 | +0.08(+2.01%) |
Mar 28, 2006 | 3.784 | 3.812 | 3.760 | 3.786 | 2,168,000 | +0.00(+0.07%) |
Mar 27, 2006 | 3.700 | 3.792 | 3.689 | 3.784 | 1,117,600 | +0.08(+2.26%) |
Mar 24, 2006 | 3.692 | 3.746 | 3.664 | 3.700 | 944,000 | +0.02(+0.41%) |
Mar 23, 2006 | 3.731 | 3.737 | 3.669 | 3.685 | 772,800 | -0.02(-0.41%) |
Mar 22, 2006 | 3.704 | 3.761 | 3.683 | 3.700 | 1,257,600 | -0.02(-0.50%) |
Mar 21, 2006 | 3.612 | 3.740 | 3.601 | 3.719 | 1,500,000 | +0.10(+2.62%) |
Mar 20, 2006 | 3.609 | 3.650 | 3.587 | 3.624 | 893,600 | +0.00(+0.00%) |
Mar 17, 2006 | 3.680 | 3.680 | 3.587 | 3.624 | 1,628,000 | -0.06(-1.53%) |
Mar 16, 2006 | 3.669 | 3.691 | 3.623 | 3.680 | 534,400 | +0.02(+0.65%) |
Mar 15, 2006 | 3.629 | 3.676 | 3.547 | 3.656 | 1,153,600 | +0.03(+0.79%) |
Mar 14, 2006 | 3.519 | 3.711 | 3.506 | 3.627 | 2,418,400 | +0.11(+3.27%) |
Mar 13, 2006 | 3.513 | 3.639 | 3.490 | 3.513 | 1,104,000 | -0.00(-0.14%) |
Mar 10, 2006 | 3.446 | 3.521 | 3.442 | 3.518 | 820,000 | +0.07(+2.07%) |
Mar 09, 2006 | 3.487 | 3.522 | 3.411 | 3.446 | 1,728,800 | -0.02(-0.65%) |
Mar 08, 2006 | 3.334 | 3.481 | 3.272 | 3.469 | 2,419,200 | +0.13(+4.05%) |
Mar 07, 2006 | 3.388 | 3.413 | 3.325 | 3.334 | 1,743,200 | -0.06(-1.70%) |
Mar 06, 2006 | 3.337 | 3.442 | 3.297 | 3.391 | 1,746,400 | +0.05(+1.61%) |
Mar 03, 2006 | 3.312 | 3.350 | 3.286 | 3.337 | 1,264,800 | +0.02(+0.56%) |
Mar 02, 2006 | 3.297 | 3.336 | 3.275 | 3.319 | 1,436,000 | +0.02(+0.64%) |
Mar 01, 2006 | 3.244 | 3.299 | 3.239 | 3.297 | 1,118,400 | +0.05(+1.50%) |
Feb 28, 2006 | 3.289 | 3.305 | 3.206 | 3.249 | 1,355,200 | -0.04(-1.22%) |
Feb 27, 2006 | 3.212 | 3.299 | 3.212 | 3.289 | 1,380,800 | +0.06(+1.98%) |
Feb 24, 2006 | 3.185 | 3.249 | 3.175 | 3.225 | 1,439,200 | +0.06(+1.86%) |
Feb 23, 2006 | 3.138 | 3.169 | 3.125 | 3.166 | 1,017,600 | +0.02(+0.56%) |
Feb 22, 2006 | 3.131 | 3.160 | 3.112 | 3.149 | 1,200,000 | +0.02(+0.60%) |
Feb 21, 2006 | 3.131 | 3.188 | 3.125 | 3.130 | 1,412,800 | +0.00(+0.08%) |
Feb 17, 2006 | 3.406 | 3.411 | 3.125 | 3.127 | 3,056,800 | -0.09(-2.83%) |
Feb 16, 2006 | 3.303 | 3.538 | 2.941 | 3.219 | 5,451,200 | -0.21(-6.09%) |
Feb 15, 2006 | 3.288 | 3.444 | 3.226 | 3.428 | 1,936,000 | +0.15(+4.58%) |
Feb 14, 2006 | 3.156 | 3.304 | 3.121 | 3.277 | 1,877,600 | +0.16(+5.17%) |
Feb 13, 2006 | 3.344 | 3.345 | 3.099 | 3.116 | 5,651,200 | +0.04(+1.47%) |
Feb 10, 2006 | 3.083 | 3.112 | 2.990 | 3.071 | 1,620,000 | -0.02(-0.73%) |
Feb 09, 2006 | 3.013 | 3.107 | 3.013 | 3.094 | 1,077,600 | +0.07(+2.40%) |
Feb 08, 2006 | 3.044 | 3.044 | 3.000 | 3.021 | 595,200 | -0.01(-0.41%) |
Feb 07, 2006 | 3.062 | 3.096 | 3.004 | 3.034 | 842,400 | -0.03(-0.94%) |
Feb 06, 2006 | 3.016 | 3.075 | 2.987 | 3.062 | 1,800,800 | +0.02(+0.82%) |
Feb 03, 2006 | 3.112 | 3.112 | 3.002 | 3.038 | 1,168,800 | -0.07(-2.41%) |
Feb 02, 2006 | 3.143 | 3.156 | 3.094 | 3.112 | 1,078,400 | -0.03(-1.03%) |