Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.708 | 3.746 | 3.697 | 3.703 | 3,831,600 | -0.02(-0.49%) |
Apr 27, 2006 | 3.720 | 3.727 | 3.703 | 3.722 | 1,912,800 | +0.00(+0.04%) |
Apr 26, 2006 | 3.729 | 3.742 | 3.699 | 3.720 | 2,560,800 | -0.00(-0.09%) |
Apr 25, 2006 | 3.742 | 3.743 | 3.708 | 3.723 | 2,598,000 | -0.02(-0.51%) |
Apr 24, 2006 | 3.779 | 3.781 | 3.712 | 3.743 | 6,324,000 | -0.05(-1.30%) |
Apr 21, 2006 | 3.792 | 3.842 | 3.750 | 3.792 | 9,241,200 | +0.05(+1.36%) |
Apr 20, 2006 | 3.660 | 3.754 | 3.654 | 3.741 | 6,520,800 | +0.09(+2.61%) |
Apr 19, 2006 | 3.627 | 3.658 | 3.623 | 3.646 | 4,912,800 | +0.02(+0.51%) |
Apr 18, 2006 | 3.565 | 3.666 | 3.568 | 3.627 | 4,952,400 | +0.06(+1.78%) |
Apr 17, 2006 | 3.571 | 3.577 | 3.548 | 3.564 | 3,324,000 | -0.01(-0.19%) |
Apr 13, 2006 | 3.575 | 3.572 | 3.501 | 3.571 | 3,925,200 | -0.00(-0.12%) |
Apr 12, 2006 | 3.567 | 3.596 | 3.562 | 3.575 | 2,431,200 | +0.01(+0.19%) |
Apr 11, 2006 | 3.587 | 3.598 | 3.553 | 3.568 | 2,298,000 | -0.02(-0.70%) |
Apr 10, 2006 | 3.604 | 3.617 | 3.572 | 3.593 | 3,146,400 | -0.01(-0.32%) |
Apr 07, 2006 | 3.621 | 3.658 | 3.598 | 3.605 | 2,934,000 | -0.01(-0.21%) |
Apr 06, 2006 | 3.608 | 3.628 | 3.584 | 3.612 | 3,567,600 | -0.01(-0.23%) |
Apr 05, 2006 | 3.616 | 3.628 | 3.579 | 3.621 | 3,625,200 | +0.00(+0.12%) |
Apr 04, 2006 | 3.609 | 3.621 | 3.583 | 3.617 | 5,250,000 | -0.00(-0.07%) |
Apr 03, 2006 | 3.577 | 3.637 | 3.577 | 3.619 | 5,726,400 | -0.01(-0.16%) |
Mar 31, 2006 | 3.619 | 3.635 | 3.606 | 3.625 | 4,104,000 | +0.01(+0.39%) |
Mar 30, 2006 | 3.652 | 3.652 | 3.567 | 3.611 | 15,013,200 | -0.04(-1.12%) |
Mar 29, 2006 | 3.681 | 3.703 | 3.651 | 3.652 | 4,690,800 | -0.04(-1.04%) |
Mar 28, 2006 | 3.706 | 3.708 | 3.669 | 3.690 | 2,983,200 | -0.02(-0.43%) |
Mar 27, 2006 | 3.737 | 3.738 | 3.706 | 3.706 | 4,699,200 | -0.03(-0.78%) |
Mar 24, 2006 | 3.738 | 3.763 | 3.726 | 3.735 | 5,042,400 | -0.00(-0.09%) |
Mar 23, 2006 | 3.654 | 3.739 | 3.653 | 3.738 | 12,321,600 | +0.09(+2.35%) |
Mar 22, 2006 | 3.587 | 3.658 | 3.567 | 3.652 | 6,970,800 | +0.07(+1.84%) |
Mar 21, 2006 | 3.572 | 3.590 | 3.554 | 3.587 | 6,856,800 | +0.03(+0.80%) |
Mar 20, 2006 | 3.538 | 3.562 | 3.533 | 3.558 | 3,223,200 | +0.01(+0.23%) |
Mar 17, 2006 | 3.525 | 3.562 | 3.518 | 3.550 | 3,740,400 | +0.02(+0.71%) |
Mar 16, 2006 | 3.518 | 3.525 | 3.502 | 3.525 | 2,947,200 | +0.00(+0.05%) |
Mar 15, 2006 | 3.486 | 3.523 | 3.482 | 3.523 | 2,800,800 | +0.03(+0.96%) |
Mar 14, 2006 | 3.458 | 3.493 | 3.448 | 3.490 | 3,738,000 | +0.03(+0.77%) |
Mar 13, 2006 | 3.479 | 3.508 | 3.453 | 3.463 | 2,575,200 | -0.02(-0.55%) |
Mar 10, 2006 | 3.474 | 3.500 | 3.467 | 3.482 | 1,803,600 | +0.01(+0.17%) |
Mar 09, 2006 | 3.463 | 3.498 | 3.457 | 3.477 | 3,345,600 | +0.02(+0.68%) |
Mar 08, 2006 | 3.471 | 3.487 | 3.441 | 3.453 | 4,324,800 | -0.03(-0.93%) |
Mar 07, 2006 | 3.513 | 3.537 | 3.469 | 3.486 | 5,810,400 | -0.04(-1.16%) |
Mar 06, 2006 | 3.533 | 3.550 | 3.500 | 3.527 | 3,350,400 | -0.01(-0.42%) |
Mar 03, 2006 | 3.529 | 3.562 | 3.513 | 3.542 | 6,258,000 | +0.02(+0.57%) |
Mar 02, 2006 | 3.500 | 3.524 | 3.491 | 3.522 | 5,026,800 | +0.03(+0.86%) |
Mar 01, 2006 | 3.425 | 3.505 | 3.420 | 3.492 | 6,604,800 | +0.05(+1.33%) |
Feb 28, 2006 | 3.500 | 3.501 | 3.417 | 3.446 | 6,993,600 | -0.05(-1.55%) |
Feb 27, 2006 | 3.500 | 3.502 | 3.492 | 3.500 | 5,932,800 | -0.00(-0.07%) |
Feb 24, 2006 | 3.501 | 3.518 | 3.493 | 3.502 | 2,815,200 | -0.00(-0.09%) |
Feb 23, 2006 | 3.529 | 3.542 | 3.505 | 3.506 | 3,703,200 | -0.02(-0.68%) |
Feb 22, 2006 | 3.509 | 3.533 | 3.504 | 3.530 | 4,539,600 | +0.02(+0.59%) |
Feb 21, 2006 | 3.530 | 3.530 | 3.472 | 3.509 | 6,134,400 | -0.02(-0.66%) |
Feb 17, 2006 | 3.589 | 3.589 | 3.531 | 3.533 | 3,181,200 | -0.05(-1.49%) |
Feb 16, 2006 | 3.587 | 3.603 | 3.565 | 3.586 | 4,130,400 | +0.00(+0.07%) |
Feb 15, 2006 | 3.588 | 3.606 | 3.561 | 3.583 | 5,196,000 | -0.01(-0.21%) |
Feb 14, 2006 | 3.609 | 3.641 | 3.583 | 3.591 | 5,358,000 | -0.02(-0.51%) |
Feb 13, 2006 | 3.611 | 3.643 | 3.583 | 3.609 | 6,270,000 | -0.03(-0.71%) |
Feb 10, 2006 | 3.708 | 3.708 | 3.625 | 3.635 | 6,070,800 | -0.07(-2.00%) |
Feb 09, 2006 | 3.689 | 3.712 | 3.648 | 3.709 | 5,835,600 | +0.04(+1.07%) |
Feb 08, 2006 | 3.669 | 3.683 | 3.658 | 3.670 | 5,144,400 | +0.00(+0.07%) |
Feb 07, 2006 | 3.733 | 3.757 | 3.647 | 3.667 | 6,772,800 | -0.06(-1.48%) |
Feb 06, 2006 | 3.842 | 3.842 | 3.709 | 3.723 | 10,034,400 | -0.13(-3.31%) |
Feb 03, 2006 | 3.708 | 3.943 | 3.708 | 3.850 | 30,613,200 | +0.28(+7.92%) |
Feb 02, 2006 | 3.608 | 3.611 | 3.562 | 3.567 | 2,655,600 | -0.04(-1.20%) |