Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 3.870 | 3.932 | 3.870 | 3.929 | 476,582 | +0.05(+1.22%) |
Apr 27, 2006 | 3.876 | 3.894 | 3.864 | 3.882 | 649,885 | +0.00(+0.00%) |
Apr 26, 2006 | 3.864 | 3.909 | 3.864 | 3.882 | 543,263 | +0.00(+0.08%) |
Apr 25, 2006 | 3.894 | 3.906 | 3.870 | 3.879 | 678,656 | -0.01(-0.15%) |
Apr 24, 2006 | 3.929 | 3.947 | 3.885 | 3.885 | 726,381 | -0.04(-0.90%) |
Apr 21, 2006 | 3.926 | 3.947 | 3.891 | 3.920 | 792,724 | -0.04(-0.90%) |
Apr 20, 2006 | 3.935 | 4.021 | 3.906 | 3.956 | 582,527 | +0.03(+0.83%) |
Apr 19, 2006 | 3.941 | 3.974 | 3.879 | 3.923 | 624,160 | -0.01(-0.15%) |
Apr 18, 2006 | 3.873 | 3.932 | 3.855 | 3.929 | 962,303 | +0.03(+0.76%) |
Apr 17, 2006 | 3.968 | 3.980 | 3.853 | 3.900 | 830,972 | -0.09(-2.37%) |
Apr 13, 2006 | 4.047 | 4.065 | 3.968 | 3.994 | 580,496 | -0.05(-1.31%) |
Apr 12, 2006 | 4.077 | 4.089 | 4.030 | 4.047 | 675,948 | -0.04(-0.87%) |
Apr 11, 2006 | 4.124 | 4.124 | 4.077 | 4.083 | 522,277 | -0.01(-0.29%) |
Apr 10, 2006 | 4.148 | 4.151 | 4.092 | 4.095 | 547,663 | -0.04(-1.00%) |
Apr 07, 2006 | 4.112 | 4.136 | 4.104 | 4.136 | 575,419 | +0.04(+0.86%) |
Apr 06, 2006 | 4.127 | 4.175 | 4.098 | 4.101 | 881,068 | -0.06(-1.35%) |
Apr 05, 2006 | 4.148 | 4.177 | 4.124 | 4.157 | 627,545 | +0.02(+0.50%) |
Apr 04, 2006 | 4.160 | 4.163 | 4.110 | 4.136 | 566,957 | -0.01(-0.28%) |
Apr 03, 2006 | 4.160 | 4.180 | 4.133 | 4.148 | 497,906 | +0.02(+0.43%) |
Mar 31, 2006 | 4.133 | 4.151 | 4.112 | 4.130 | 575,419 | +0.01(+0.14%) |
Mar 30, 2006 | 4.104 | 4.124 | 4.095 | 4.124 | 411,255 | +0.01(+0.36%) |
Mar 29, 2006 | 4.077 | 4.110 | 4.062 | 4.110 | 603,513 | +0.05(+1.24%) |
Mar 28, 2006 | 4.039 | 4.074 | 4.033 | 4.059 | 639,392 | +0.02(+0.51%) |
Mar 27, 2006 | 4.080 | 4.080 | 4.039 | 4.039 | 628,899 | -0.02(-0.51%) |
Mar 24, 2006 | 4.083 | 4.101 | 4.056 | 4.059 | 658,008 | -0.01(-0.15%) |
Mar 23, 2006 | 4.112 | 4.112 | 4.056 | 4.065 | 753,799 | -0.03(-0.79%) |
Mar 22, 2006 | 4.098 | 4.112 | 4.074 | 4.098 | 636,684 | +0.00(+0.07%) |
Mar 21, 2006 | 4.104 | 4.124 | 4.077 | 4.095 | 648,531 | -0.01(-0.22%) |
Mar 20, 2006 | 4.136 | 4.136 | 4.092 | 4.104 | 719,273 | -0.01(-0.36%) |
Mar 17, 2006 | 4.127 | 4.127 | 4.080 | 4.118 | 632,960 | +0.01(+0.29%) |
Mar 16, 2006 | 4.115 | 4.127 | 4.092 | 4.107 | 569,326 | +0.01(+0.14%) |
Mar 15, 2006 | 4.160 | 4.160 | 4.092 | 4.101 | 573,049 | -0.04(-1.00%) |
Mar 14, 2006 | 4.142 | 4.157 | 4.121 | 4.142 | 676,286 | -0.02(-0.57%) |
Mar 13, 2006 | 4.198 | 4.207 | 4.166 | 4.166 | 445,442 | -0.03(-0.70%) |
Mar 10, 2006 | 4.201 | 4.219 | 4.175 | 4.195 | 411,932 | +0.02(+0.57%) |
Mar 09, 2006 | 4.207 | 4.210 | 4.151 | 4.172 | 578,126 | -0.01(-0.14%) |
Mar 08, 2006 | 4.145 | 4.186 | 4.083 | 4.177 | 627,545 | +0.02(+0.50%) |
Mar 07, 2006 | 4.195 | 4.195 | 4.139 | 4.157 | 484,705 | -0.03(-0.71%) |
Mar 06, 2006 | 4.198 | 4.234 | 4.183 | 4.186 | 633,637 | +0.00(+0.00%) |
Mar 03, 2006 | 4.166 | 4.195 | 4.139 | 4.186 | 528,370 | +0.03(+0.71%) |
Mar 02, 2006 | 4.163 | 4.180 | 4.118 | 4.157 | 642,438 | +0.00(+0.07%) |
Mar 01, 2006 | 4.177 | 4.177 | 4.136 | 4.154 | 803,894 | +0.01(+0.29%) |
Feb 28, 2006 | 4.107 | 4.151 | 4.092 | 4.142 | 804,571 | +0.04(+0.86%) |
Feb 27, 2006 | 4.136 | 4.151 | 4.098 | 4.107 | 773,769 | +0.00(+0.07%) |
Feb 24, 2006 | 4.086 | 4.104 | 4.056 | 4.104 | 625,175 | +0.05(+1.31%) |
Feb 23, 2006 | 4.068 | 4.092 | 4.021 | 4.050 | 948,426 | +0.00(+0.07%) |
Feb 22, 2006 | 4.059 | 4.077 | 4.030 | 4.047 | 759,553 | +0.01(+0.15%) |
Feb 21, 2006 | 4.092 | 4.107 | 4.024 | 4.042 | 918,639 | +0.00(+0.07%) |
Feb 17, 2006 | 4.062 | 4.065 | 4.036 | 4.039 | 575,419 | -0.02(-0.51%) |
Feb 16, 2006 | 4.080 | 4.089 | 4.036 | 4.059 | 527,354 | +0.01(+0.29%) |
Feb 15, 2006 | 4.118 | 4.118 | 4.024 | 4.047 | 632,622 | -0.06(-1.51%) |
Feb 14, 2006 | 4.074 | 4.151 | 4.074 | 4.110 | 643,792 | +0.01(+0.36%) |
Feb 13, 2006 | 4.145 | 4.163 | 4.045 | 4.095 | 719,612 | -0.05(-1.28%) |
Feb 10, 2006 | 4.151 | 4.163 | 4.095 | 4.148 | 500,614 | +0.01(+0.29%) |
Feb 09, 2006 | 4.148 | 4.166 | 4.095 | 4.136 | 680,686 | -0.01(-0.28%) |
Feb 08, 2006 | 4.151 | 4.189 | 4.124 | 4.148 | 647,515 | +0.01(+0.29%) |
Feb 07, 2006 | 4.104 | 4.154 | 4.089 | 4.136 | 715,550 | +0.00(+0.07%) |
Feb 06, 2006 | 4.151 | 4.166 | 4.115 | 4.133 | 806,263 | -0.01(-0.21%) |
Feb 03, 2006 | 4.107 | 4.177 | 4.062 | 4.142 | 891,899 | +0.04(+0.94%) |
Feb 02, 2006 | 4.115 | 4.124 | 4.047 | 4.104 | 822,510 | -0.01(-0.22%) |
Feb 01, 2006 | 4.033 | 4.118 | 4.027 | 4.112 | 1,051,324 | +0.12(+3.11%) |
Jan 31, 2006 | 4.015 | 4.059 | 3.959 | 3.988 | 910,516 | +0.00(+0.07%) |
Jan 30, 2006 | 3.956 | 4.030 | 3.941 | 3.985 | 866,513 | +0.05(+1.20%) |
Jan 27, 2006 | 3.977 | 3.977 | 3.920 | 3.938 | 708,103 | -0.02(-0.60%) |
Jan 26, 2006 | 3.974 | 4.003 | 3.944 | 3.962 | 954,857 | +0.02(+0.45%) |
Jan 25, 2006 | 3.953 | 3.965 | 3.917 | 3.944 | 846,543 | -0.03(-0.67%) |
Jan 24, 2006 | 4.027 | 4.030 | 3.959 | 3.971 | 804,232 | -0.04(-0.88%) |
Jan 23, 2006 | 4.074 | 4.092 | 4.003 | 4.006 | 976,520 | -0.03(-0.66%) |
Jan 20, 2006 | 4.036 | 4.059 | 4.003 | 4.033 | 910,516 | +0.04(+0.89%) |
Jan 19, 2006 | 4.003 | 4.077 | 3.965 | 3.997 | 678,994 | -0.04(-0.88%) |
Jan 18, 2006 | 3.944 | 4.062 | 3.888 | 4.033 | 771,400 | +0.03(+0.81%) |
Jan 17, 2006 | 4.047 | 4.104 | 3.974 | 4.000 | 684,071 | -0.04(-1.10%) |
Jan 13, 2006 | 4.059 | 4.077 | 4.018 | 4.045 | 556,802 | +0.00(+0.07%) |
Jan 12, 2006 | 4.030 | 4.071 | 3.965 | 4.042 | 581,173 | -0.05(-1.16%) |
Jan 11, 2006 | 4.071 | 4.098 | 4.045 | 4.089 | 746,013 | +0.02(+0.58%) |
Jan 10, 2006 | 4.027 | 4.065 | 3.994 | 4.065 | 839,096 | +0.02(+0.58%) |
Jan 09, 2006 | 4.024 | 4.056 | 3.991 | 4.042 | 820,818 | +0.02(+0.59%) |
Jan 06, 2006 | 3.988 | 4.047 | 3.974 | 4.018 | 691,179 | +0.05(+1.34%) |
Jan 05, 2006 | 3.962 | 4.006 | 3.923 | 3.965 | 934,209 | +0.00(+0.00%) |
Jan 04, 2006 | 3.885 | 3.968 | 3.870 | 3.965 | 861,774 | +0.09(+2.44%) |
Jan 03, 2006 | 3.808 | 3.870 | 3.802 | 3.870 | 824,203 | +0.09(+2.34%) |
Dec 30, 2005 | 3.752 | 3.796 | 3.702 | 3.782 | 1,762,136 | +0.01(+0.39%) |
Dec 29, 2005 | 3.740 | 3.808 | 3.734 | 3.767 | 1,325,833 | +0.00(+0.08%) |
Dec 28, 2005 | 3.731 | 3.814 | 3.731 | 3.764 | 1,305,185 | -0.01(-0.39%) |
Dec 27, 2005 | 3.841 | 3.841 | 3.696 | 3.779 | 1,764,505 | -0.03(-0.70%) |
Dec 23, 2005 | 3.782 | 3.835 | 3.708 | 3.805 | 1,601,357 | -0.02(-0.54%) |
Dec 22, 2005 | 3.634 | 3.826 | 3.634 | 3.826 | 2,073,201 | +0.14(+3.85%) |
Dec 21, 2005 | 3.619 | 3.693 | 3.610 | 3.684 | 2,167,299 | +0.08(+2.13%) |
Dec 20, 2005 | 3.693 | 3.693 | 3.593 | 3.607 | 2,083,355 | -0.07(-1.93%) |
Dec 19, 2005 | 3.725 | 3.805 | 3.666 | 3.678 | 1,700,194 | -0.06(-1.66%) |
Dec 16, 2005 | 3.737 | 3.788 | 3.714 | 3.740 | 1,316,694 | -0.03(-0.71%) |
Dec 15, 2005 | 3.740 | 3.796 | 3.699 | 3.767 | 1,386,759 | +0.03(+0.87%) |
Dec 14, 2005 | 3.737 | 3.820 | 3.725 | 3.734 | 1,095,327 | +0.01(+0.16%) |
Dec 13, 2005 | 3.796 | 3.811 | 3.725 | 3.728 | 984,305 | -0.10(-2.55%) |
Dec 12, 2005 | 3.855 | 3.888 | 3.788 | 3.826 | 1,176,224 | -0.04(-0.92%) |
Dec 09, 2005 | 3.826 | 3.885 | 3.790 | 3.861 | 721,643 | +0.01(+0.15%) |
Dec 08, 2005 | 3.870 | 3.897 | 3.790 | 3.855 | 952,826 | -0.04(-1.06%) |
Dec 07, 2005 | 3.894 | 3.929 | 3.853 | 3.897 | 810,663 | -0.02(-0.45%) |
Dec 06, 2005 | 3.882 | 3.941 | 3.873 | 3.915 | 1,061,478 | +0.00(+0.08%) |
Dec 05, 2005 | 3.956 | 4.012 | 3.867 | 3.912 | 641,761 | -0.04(-0.97%) |
Dec 02, 2005 | 3.965 | 4.012 | 3.909 | 3.950 | 566,957 | +0.00(+0.07%) |
Dec 01, 2005 | 3.915 | 3.959 | 3.879 | 3.947 | 843,835 | +0.05(+1.29%) |
Nov 30, 2005 | 3.906 | 3.920 | 3.858 | 3.897 | 898,669 | -0.02(-0.45%) |
Nov 29, 2005 | 3.920 | 4.015 | 3.894 | 3.915 | 887,160 | -0.06(-1.41%) |
Nov 28, 2005 | 3.988 | 4.047 | 3.929 | 3.971 | 660,039 | -0.02(-0.44%) |
Nov 25, 2005 | 3.891 | 3.988 | 3.891 | 3.988 | 254,538 | +0.12(+3.21%) |
Nov 23, 2005 | 3.855 | 3.941 | 3.814 | 3.864 | 819,464 | -0.01(-0.15%) |
Nov 22, 2005 | 3.882 | 3.974 | 3.767 | 3.870 | 1,074,341 | +0.00(+0.08%) |
Nov 21, 2005 | 3.900 | 3.929 | 3.811 | 3.867 | 1,161,669 | -0.08(-1.95%) |
Nov 18, 2005 | 3.965 | 4.018 | 3.885 | 3.944 | 651,239 | -0.02(-0.52%) |
Nov 17, 2005 | 3.864 | 3.971 | 3.853 | 3.965 | 798,140 | +0.08(+2.13%) |
Nov 16, 2005 | 3.926 | 3.926 | 3.861 | 3.882 | 899,684 | -0.04(-1.13%) |
Nov 15, 2005 | 4.003 | 4.018 | 3.853 | 3.926 | 683,733 | -0.08(-1.92%) |
Nov 14, 2005 | 4.065 | 4.068 | 3.953 | 4.003 | 444,426 | -0.04(-1.02%) |
Nov 11, 2005 | 4.124 | 4.142 | 4.000 | 4.045 | 337,804 | -0.08(-1.93%) |
Nov 10, 2005 | 4.098 | 4.157 | 4.098 | 4.124 | 302,941 | -0.00(-0.07%) |
Nov 09, 2005 | 4.157 | 4.169 | 4.112 | 4.127 | 288,386 | +0.00(+0.00%) |
Nov 08, 2005 | 4.163 | 4.186 | 4.125 | 4.127 | 240,660 | -0.02(-0.50%) |
Nov 07, 2005 | 4.142 | 4.166 | 4.115 | 4.148 | 326,296 | +0.01(+0.14%) |
Nov 04, 2005 | 4.142 | 4.142 | 4.107 | 4.142 | 209,520 | +0.00(+0.00%) |
Nov 03, 2005 | 4.130 | 4.142 | 4.077 | 4.142 | 359,806 | +0.04(+0.86%) |
Nov 02, 2005 | 4.130 | 4.136 | 4.092 | 4.107 | 373,006 | -0.01(-0.14%) |
Nov 01, 2005 | 4.068 | 4.121 | 4.045 | 4.112 | 304,633 | +0.04(+0.94%) |
Oct 31, 2005 | 4.180 | 4.210 | 4.042 | 4.074 | 515,507 | -0.03(-0.72%) |
Oct 28, 2005 | 4.077 | 4.107 | 4.056 | 4.104 | 176,010 | +0.01(+0.36%) |
Oct 27, 2005 | 4.015 | 4.133 | 4.015 | 4.089 | 303,618 | +0.08(+1.91%) |
Oct 26, 2005 | 4.053 | 4.059 | 3.900 | 4.012 | 789,678 | -0.01(-0.29%) |
Oct 25, 2005 | 4.077 | 4.104 | 3.915 | 4.024 | 576,434 | -0.07(-1.66%) |
Oct 24, 2005 | 4.166 | 4.195 | 4.059 | 4.092 | 349,990 | -0.08(-1.84%) |
Oct 21, 2005 | 4.240 | 4.293 | 4.151 | 4.169 | 266,385 | -0.10(-2.35%) |
Oct 20, 2005 | 4.322 | 4.325 | 4.219 | 4.269 | 277,555 | -0.03(-0.76%) |
Oct 19, 2005 | 4.325 | 4.355 | 4.275 | 4.302 | 220,351 | +0.03(+0.69%) |
Oct 18, 2005 | 4.245 | 4.337 | 4.240 | 4.272 | 184,134 | -0.01(-0.28%) |
Oct 17, 2005 | 4.151 | 4.284 | 4.151 | 4.284 | 193,611 | +0.12(+2.76%) |
Oct 14, 2005 | 4.240 | 4.284 | 4.139 | 4.169 | 404,485 | -0.10(-2.29%) |
Oct 13, 2005 | 4.375 | 4.387 | 4.254 | 4.266 | 310,726 | -0.13(-2.96%) |
Oct 12, 2005 | 4.313 | 4.402 | 4.254 | 4.396 | 442,057 | +0.10(+2.27%) |
Oct 11, 2005 | 4.387 | 4.402 | 4.290 | 4.299 | 250,815 | -0.07(-1.69%) |
Oct 10, 2005 | 4.364 | 4.372 | 4.287 | 4.372 | 322,911 | -0.00(-0.07%) |
Oct 07, 2005 | 4.402 | 4.432 | 4.358 | 4.375 | 268,416 | -0.06(-1.27%) |
Oct 06, 2005 | 4.435 | 4.437 | 4.284 | 4.432 | 1,342,418 | +0.00(+0.00%) |
Oct 05, 2005 | 4.432 | 4.435 | 4.432 | 4.432 | 476,920 | +0.00(+0.00%) |
Oct 04, 2005 | 4.435 | 4.435 | 4.432 | 4.432 | 707,426 | +0.00(+0.00%) |
Oct 03, 2005 | 4.432 | 4.435 | 4.432 | 4.432 | 441,041 | +0.00(+0.00%) |
Sep 30, 2005 | 4.432 | 4.435 | 4.432 | 4.432 | 802,540 | +0.00(+0.00%) |
Sep 29, 2005 | 4.432 | 4.435 | 4.432 | 4.432 | 3,423,743 | +0.00(+0.00%) |
Sep 28, 2005 | 4.432 | 4.435 | 4.432 | 4.432 | 379,099 | -0.00(-0.07%) |
Sep 27, 2005 | 4.432 | 4.435 | 4.432 | 4.435 | 204,443 | +0.00(+0.00%) |
Sep 26, 2005 | 4.432 | 4.435 | 4.432 | 4.435 | 528,708 | +0.00(+0.07%) |
Sep 23, 2005 | 4.432 | 4.446 | 4.432 | 4.432 | 318,511 | +0.00(+0.00%) |
Sep 22, 2005 | 4.432 | 4.435 | 4.432 | 4.432 | 346,605 | +0.00(+0.00%) |
Sep 21, 2005 | 4.432 | 4.437 | 4.432 | 4.432 | 460,673 | -0.00(-0.07%) |
Sep 20, 2005 | 4.435 | 4.446 | 4.432 | 4.435 | 253,522 | +0.00(+0.07%) |
Sep 19, 2005 | 4.461 | 4.464 | 4.432 | 4.432 | 255,892 | -0.01(-0.20%) |
Sep 16, 2005 | 4.432 | 4.455 | 4.432 | 4.440 | 243,706 | +0.01(+0.20%) |
Sep 15, 2005 | 4.461 | 4.464 | 4.432 | 4.432 | 235,921 | -0.04(-0.92%) |
Sep 14, 2005 | 4.482 | 4.482 | 4.452 | 4.473 | 140,469 | -0.01(-0.33%) |
Sep 13, 2005 | 4.485 | 4.488 | 4.455 | 4.488 | 206,812 | +0.02(+0.40%) |
Sep 12, 2005 | 4.461 | 4.488 | 4.443 | 4.470 | 160,778 | -0.00(-0.07%) |
Sep 09, 2005 | 4.488 | 4.497 | 4.467 | 4.473 | 145,885 | -0.01(-0.26%) |
Sep 08, 2005 | 4.482 | 4.491 | 4.446 | 4.485 | 285,678 | +0.01(+0.26%) |
Sep 07, 2005 | 4.491 | 4.497 | 4.449 | 4.473 | 307,679 | -0.02(-0.39%) |
Sep 06, 2005 | 4.488 | 4.491 | 4.461 | 4.491 | 159,086 | +0.02(+0.40%) |
Sep 02, 2005 | 4.476 | 4.482 | 4.449 | 4.473 | 212,566 | +0.00(+0.00%) |
Sep 01, 2005 | 4.476 | 4.500 | 4.452 | 4.473 | 343,897 | +0.01(+0.26%) |
Aug 31, 2005 | 4.458 | 4.467 | 4.437 | 4.461 | 236,260 | +0.00(+0.07%) |
Aug 30, 2005 | 4.458 | 4.470 | 4.435 | 4.458 | 214,935 | +0.02(+0.40%) |
Aug 29, 2005 | 4.437 | 4.470 | 4.432 | 4.440 | 344,912 | +0.00(+0.07%) |