Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.514 | 3.537 | 3.503 | 3.537 | 4,853 | -0.01(-0.22%) |
Apr 27, 2006 | 3.545 | 3.545 | 3.514 | 3.545 | 4,197 | -0.02(-0.64%) |
Apr 26, 2006 | 3.552 | 3.600 | 3.552 | 3.568 | 6,427 | +0.02(+0.43%) |
Apr 25, 2006 | 3.568 | 3.568 | 3.514 | 3.552 | 4,591 | -0.04(-1.06%) |
Apr 24, 2006 | 3.598 | 3.644 | 3.552 | 3.591 | 10,362 | -0.05(-1.26%) |
Apr 21, 2006 | 3.735 | 3.804 | 3.613 | 3.636 | 31,219 | -0.16(-4.22%) |
Apr 20, 2006 | 3.735 | 3.796 | 3.735 | 3.796 | 1,705 | -0.02(-0.40%) |
Apr 19, 2006 | 3.751 | 3.812 | 3.735 | 3.812 | 2,754 | +0.02(+0.60%) |
Apr 18, 2006 | 3.758 | 3.789 | 3.751 | 3.789 | 12,461 | +0.03(+0.69%) |
Apr 17, 2006 | 3.774 | 3.789 | 3.763 | 3.763 | 1,574 | +0.01(+0.33%) |
Apr 13, 2006 | 3.751 | 3.789 | 3.751 | 3.751 | 3,410 | -0.05(-1.20%) |
Apr 12, 2006 | 3.766 | 3.804 | 3.758 | 3.796 | 12,855 | +0.01(+0.20%) |
Apr 11, 2006 | 3.789 | 3.789 | 3.789 | 3.789 | 2,623 | +0.02(+0.40%) |
Apr 10, 2006 | 3.758 | 3.774 | 3.751 | 3.774 | 4,853 | -0.02(-0.58%) |
Apr 07, 2006 | 3.812 | 3.812 | 3.774 | 3.796 | 1,705 | -0.02(-0.62%) |
Apr 06, 2006 | 3.789 | 3.819 | 3.789 | 3.819 | 9,444 | +0.12(+3.30%) |
Apr 05, 2006 | 3.697 | 3.697 | 3.697 | 3.697 | 787 | +0.00(+0.00%) |
Apr 04, 2006 | 3.697 | 3.697 | 3.697 | 3.697 | 1,836 | +0.00(+0.00%) |
Apr 03, 2006 | 3.697 | 3.697 | 3.697 | 3.697 | 655 | +0.00(+0.00%) |
Mar 31, 2006 | 3.659 | 3.705 | 3.659 | 3.697 | 3,804 | +0.04(+1.04%) |
Mar 30, 2006 | 3.644 | 3.659 | 3.644 | 3.659 | 3,672 | -0.01(-0.21%) |
Mar 29, 2006 | 3.659 | 3.667 | 3.659 | 3.667 | 4,722 | +0.01(+0.21%) |
Mar 28, 2006 | 3.659 | 3.659 | 3.659 | 3.659 | 393 | -0.04(-1.03%) |
Mar 27, 2006 | 3.766 | 3.766 | 3.697 | 3.697 | 9,706 | -0.04(-1.02%) |
Mar 24, 2006 | 3.735 | 3.735 | 3.735 | 3.735 | 8,657 | -0.01(-0.20%) |
Mar 23, 2006 | 3.774 | 3.774 | 3.739 | 3.743 | 3,017 | -0.05(-1.21%) |
Mar 22, 2006 | 3.796 | 3.804 | 3.789 | 3.789 | 13,248 | -0.01(-0.20%) |
Mar 21, 2006 | 3.797 | 3.804 | 3.796 | 3.796 | 4,984 | +0.00(+0.00%) |
Mar 20, 2006 | 3.796 | 3.796 | 3.796 | 3.796 | 393 | -0.02(-0.60%) |
Mar 17, 2006 | 3.850 | 3.850 | 3.796 | 3.819 | 4,459 | +0.02(+0.60%) |
Mar 16, 2006 | 3.812 | 3.850 | 3.797 | 3.797 | 3,804 | -0.02(-0.60%) |
Mar 15, 2006 | 3.812 | 3.888 | 3.812 | 3.819 | 4,722 | -0.01(-0.20%) |
Mar 14, 2006 | 3.812 | 3.880 | 3.804 | 3.827 | 4,197 | +0.02(+0.60%) |
Mar 13, 2006 | 3.804 | 3.804 | 3.804 | 3.804 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 3.804 | 3.804 | 3.804 | 3.804 | 4,722 | +0.00(+0.00%) |
Mar 09, 2006 | 3.850 | 3.850 | 3.796 | 3.804 | 12,724 | -0.08(-1.96%) |
Mar 08, 2006 | 3.819 | 3.880 | 3.819 | 3.880 | 1,180 | +0.03(+0.79%) |
Mar 07, 2006 | 3.796 | 3.850 | 3.796 | 3.850 | 3,017 | +0.04(+1.00%) |
Mar 06, 2006 | 3.804 | 3.812 | 3.796 | 3.812 | 36,729 | +0.02(+0.40%) |
Mar 03, 2006 | 3.796 | 3.796 | 3.796 | 3.796 | 1,836 | -0.01(-0.20%) |
Mar 02, 2006 | 3.796 | 3.804 | 3.796 | 3.804 | 3,672 | -0.01(-0.20%) |
Mar 01, 2006 | 3.812 | 3.812 | 3.812 | 3.812 | 1,049 | +0.04(+1.01%) |
Feb 28, 2006 | 3.812 | 3.850 | 3.774 | 3.774 | 6,689 | -0.04(-1.00%) |
Feb 27, 2006 | 3.621 | 3.812 | 3.621 | 3.812 | 9,313 | +0.22(+6.16%) |
Feb 24, 2006 | 3.591 | 3.591 | 3.591 | 3.591 | 131 | +0.01(+0.21%) |
Feb 23, 2006 | 3.621 | 3.621 | 3.524 | 3.583 | 5,640 | +0.06(+1.73%) |
Feb 22, 2006 | 3.735 | 3.735 | 3.522 | 3.522 | 1,836 | -0.08(-2.12%) |
Feb 21, 2006 | 3.598 | 3.598 | 3.598 | 3.598 | 262 | +0.08(+2.16%) |
Feb 17, 2006 | 3.522 | 3.522 | 3.522 | 3.522 | 3,541 | -0.09(-2.53%) |
Feb 16, 2006 | 3.568 | 3.613 | 3.568 | 3.613 | 918 | +0.10(+2.80%) |
Feb 15, 2006 | 3.545 | 3.568 | 3.515 | 3.515 | 1,049 | -0.07(-1.89%) |
Feb 14, 2006 | 3.583 | 3.583 | 3.583 | 3.583 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 3.583 | 3.583 | 3.583 | 3.583 | 655 | -0.04(-1.05%) |
Feb 10, 2006 | 3.621 | 3.621 | 3.621 | 3.621 | 2,098 | +0.00(+0.00%) |
Feb 09, 2006 | 3.583 | 3.621 | 3.583 | 3.621 | 18,626 | +0.04(+1.06%) |
Feb 08, 2006 | 3.583 | 3.583 | 3.583 | 3.583 | 131 | +0.07(+1.95%) |
Feb 07, 2006 | 3.583 | 3.583 | 3.514 | 3.514 | 5,509 | -0.09(-2.54%) |
Feb 06, 2006 | 3.621 | 3.621 | 3.606 | 3.606 | 1,836 | +0.04(+1.07%) |
Feb 03, 2006 | 3.522 | 3.568 | 3.514 | 3.568 | 9,313 | +0.02(+0.65%) |
Feb 02, 2006 | 3.545 | 3.545 | 3.545 | 3.545 | 655 | +0.03(+0.87%) |