Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.016 | 3.024 | 2.986 | 3.017 | 1,312,181 | +0.00(+0.07%) |
Apr 27, 2006 | 3.013 | 3.034 | 2.985 | 3.015 | 602,199 | +0.00(+0.07%) |
Apr 26, 2006 | 2.987 | 3.022 | 2.987 | 3.013 | 646,696 | +0.05(+1.53%) |
Apr 25, 2006 | 2.972 | 2.987 | 2.964 | 2.967 | 490,461 | -0.01(-0.20%) |
Apr 24, 2006 | 2.958 | 2.982 | 2.952 | 2.973 | 1,283,505 | +0.01(+0.38%) |
Apr 21, 2006 | 3.003 | 3.003 | 2.953 | 2.962 | 2,702,481 | -0.02(-0.68%) |
Apr 20, 2006 | 3.025 | 3.041 | 2.973 | 2.982 | 866,217 | -0.06(-1.86%) |
Apr 19, 2006 | 3.005 | 3.060 | 3.005 | 3.039 | 2,571,955 | +0.03(+1.11%) |
Apr 18, 2006 | 2.993 | 3.007 | 2.977 | 3.006 | 1,811,542 | +0.06(+1.89%) |
Apr 17, 2006 | 2.943 | 2.969 | 2.943 | 2.950 | 792,055 | +0.02(+0.59%) |
Apr 13, 2006 | 2.943 | 2.947 | 2.920 | 2.933 | 463,762 | -0.01(-0.34%) |
Apr 12, 2006 | 2.949 | 2.950 | 2.930 | 2.943 | 728,770 | -0.01(-0.24%) |
Apr 11, 2006 | 2.933 | 2.950 | 2.913 | 2.950 | 936,425 | +0.02(+0.59%) |
Apr 10, 2006 | 2.916 | 2.942 | 2.896 | 2.933 | 794,033 | +0.02(+0.73%) |
Apr 07, 2006 | 2.900 | 2.917 | 2.900 | 2.912 | 4,311,312 | +0.01(+0.35%) |
Apr 06, 2006 | 2.895 | 2.908 | 2.884 | 2.901 | 610,110 | +0.02(+0.60%) |
Apr 05, 2006 | 2.876 | 2.898 | 2.859 | 2.884 | 1,057,062 | +0.01(+0.28%) |
Apr 04, 2006 | 2.882 | 2.898 | 2.838 | 2.876 | 1,054,096 | -0.00(-0.04%) |
Apr 03, 2006 | 2.903 | 2.918 | 2.863 | 2.877 | 1,465,450 | -0.04(-1.45%) |
Mar 31, 2006 | 2.996 | 2.996 | 2.896 | 2.920 | 1,473,361 | -0.09(-2.99%) |
Mar 30, 2006 | 2.951 | 3.013 | 2.951 | 3.010 | 2,233,774 | +0.08(+2.73%) |
Mar 29, 2006 | 2.914 | 2.953 | 2.914 | 2.930 | 885,994 | +0.01(+0.24%) |
Mar 28, 2006 | 2.913 | 2.938 | 2.913 | 2.923 | 621,976 | -0.01(-0.24%) |
Mar 27, 2006 | 2.965 | 2.965 | 2.917 | 2.930 | 2,132,913 | -0.06(-1.93%) |
Mar 24, 2006 | 2.985 | 3.024 | 2.978 | 2.987 | 795,021 | +0.00(+0.07%) |
Mar 23, 2006 | 2.983 | 3.013 | 2.951 | 2.985 | 682,294 | -0.00(-0.07%) |
Mar 22, 2006 | 2.980 | 2.996 | 2.945 | 2.987 | 762,390 | -0.00(-0.07%) |
Mar 21, 2006 | 3.015 | 3.015 | 2.982 | 2.989 | 1,317,125 | -0.03(-1.00%) |
Mar 20, 2006 | 3.044 | 3.075 | 3.017 | 3.020 | 607,143 | -0.04(-1.16%) |
Mar 17, 2006 | 3.147 | 3.147 | 3.051 | 3.055 | 1,027,397 | -0.09(-2.92%) |
Mar 16, 2006 | 3.101 | 3.147 | 3.093 | 3.147 | 755,468 | +0.05(+1.70%) |
Mar 15, 2006 | 3.097 | 3.105 | 3.065 | 3.095 | 606,154 | +0.00(+0.00%) |
Mar 14, 2006 | 3.049 | 3.105 | 3.049 | 3.095 | 1,624,652 | +0.04(+1.29%) |
Mar 13, 2006 | 3.053 | 3.063 | 3.031 | 3.055 | 433,108 | +0.00(+0.07%) |
Mar 10, 2006 | 3.044 | 3.076 | 3.022 | 3.053 | 622,964 | +0.01(+0.20%) |
Mar 09, 2006 | 3.064 | 3.083 | 3.043 | 3.047 | 760,412 | -0.02(-0.63%) |
Mar 08, 2006 | 3.066 | 3.071 | 3.046 | 3.066 | 1,705,737 | -0.02(-0.66%) |
Mar 07, 2006 | 3.082 | 3.105 | 3.059 | 3.086 | 2,815,208 | -0.03(-0.84%) |
Mar 06, 2006 | 3.160 | 3.160 | 3.092 | 3.113 | 1,418,975 | -0.04(-1.19%) |
Mar 03, 2006 | 3.105 | 3.152 | 3.097 | 3.150 | 1,156,934 | +0.03(+1.10%) |
Mar 02, 2006 | 3.173 | 3.173 | 3.104 | 3.116 | 2,072,594 | -0.04(-1.16%) |
Mar 01, 2006 | 3.178 | 3.182 | 3.141 | 3.152 | 2,046,884 | -0.04(-1.11%) |
Feb 28, 2006 | 3.188 | 3.193 | 3.169 | 3.188 | 1,619,708 | +0.00(+0.00%) |
Feb 27, 2006 | 3.168 | 3.198 | 3.166 | 3.188 | 383,667 | +0.01(+0.29%) |
Feb 24, 2006 | 3.182 | 3.195 | 3.168 | 3.178 | 917,637 | -0.01(-0.19%) |
Feb 23, 2006 | 3.199 | 3.212 | 3.144 | 3.185 | 799,966 | -0.02(-0.66%) |
Feb 22, 2006 | 3.192 | 3.215 | 3.182 | 3.206 | 612,087 | +0.01(+0.41%) |
Feb 21, 2006 | 3.143 | 3.193 | 3.136 | 3.193 | 1,829,341 | +0.04(+1.32%) |
Feb 17, 2006 | 3.135 | 3.162 | 3.113 | 3.151 | 2,943,756 | +0.04(+1.27%) |
Feb 16, 2006 | 3.042 | 3.116 | 3.035 | 3.112 | 2,479,993 | +0.01(+0.46%) |
Feb 15, 2006 | 3.154 | 3.154 | 3.062 | 3.098 | 4,388,441 | -0.05(-1.73%) |
Feb 14, 2006 | 3.120 | 3.164 | 3.118 | 3.152 | 1,359,645 | +0.03(+0.97%) |
Feb 13, 2006 | 3.154 | 3.161 | 3.100 | 3.122 | 1,772,977 | -0.05(-1.56%) |
Feb 10, 2006 | 3.221 | 3.221 | 3.159 | 3.171 | 1,628,608 | -0.05(-1.54%) |
Feb 09, 2006 | 3.218 | 3.265 | 3.216 | 3.221 | 1,062,995 | +0.02(+0.76%) |
Feb 08, 2006 | 3.204 | 3.213 | 3.169 | 3.197 | 1,712,659 | -0.01(-0.44%) |
Feb 07, 2006 | 3.212 | 3.214 | 3.172 | 3.211 | 1,527,747 | -0.00(-0.06%) |
Feb 06, 2006 | 3.208 | 3.219 | 3.184 | 3.213 | 913,681 | +0.01(+0.35%) |
Feb 03, 2006 | 3.178 | 3.207 | 3.139 | 3.202 | 1,113,426 | +0.02(+0.73%) |
Feb 02, 2006 | 3.204 | 3.236 | 3.171 | 3.178 | 1,273,617 | -0.03(-0.79%) |