Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.294 | 4.294 | 4.221 | 4.246 | 10,565,314 | -0.02(-0.55%) |
Apr 27, 2006 | 4.205 | 4.293 | 4.179 | 4.269 | 7,406,390 | -0.01(-0.13%) |
Apr 26, 2006 | 4.244 | 4.305 | 4.225 | 4.275 | 8,488,655 | +0.03(+0.63%) |
Apr 25, 2006 | 4.304 | 4.304 | 4.202 | 4.248 | 9,225,708 | -0.06(-1.30%) |
Apr 24, 2006 | 4.323 | 4.323 | 4.247 | 4.304 | 6,519,596 | -0.02(-0.39%) |
Apr 21, 2006 | 4.332 | 4.374 | 4.294 | 4.320 | 6,143,896 | +0.02(+0.39%) |
Apr 20, 2006 | 4.265 | 4.362 | 4.241 | 4.304 | 22,184,200 | +0.13(+3.07%) |
Apr 19, 2006 | 4.158 | 4.220 | 4.119 | 4.176 | 29,638,112 | +0.15(+3.68%) |
Apr 18, 2006 | 3.961 | 4.091 | 3.939 | 4.027 | 25,372,714 | +0.09(+2.38%) |
Apr 17, 2006 | 3.954 | 4.071 | 3.913 | 3.933 | 7,470,949 | -0.01(-0.20%) |
Apr 13, 2006 | 3.947 | 3.941 | 3.883 | 3.941 | 11,373,202 | -0.01(-0.14%) |
Apr 12, 2006 | 3.948 | 3.981 | 3.937 | 3.947 | 8,811,452 | -0.02(-0.45%) |
Apr 11, 2006 | 4.048 | 4.062 | 3.926 | 3.965 | 14,871,959 | -0.04(-1.06%) |
Apr 10, 2006 | 4.064 | 4.078 | 3.970 | 4.007 | 16,505,669 | -0.11(-2.73%) |
Apr 07, 2006 | 4.217 | 4.217 | 4.094 | 4.120 | 12,963,872 | -0.07(-1.78%) |
Apr 06, 2006 | 4.193 | 4.232 | 4.157 | 4.194 | 10,131,332 | +0.00(+0.03%) |
Apr 05, 2006 | 4.164 | 4.209 | 4.126 | 4.193 | 12,603,416 | +0.04(+0.94%) |
Apr 04, 2006 | 4.188 | 4.205 | 4.138 | 4.154 | 8,800,692 | +0.02(+0.40%) |
Apr 03, 2006 | 4.053 | 4.198 | 4.053 | 4.138 | 19,672,662 | +0.13(+3.31%) |
Mar 31, 2006 | 4.009 | 4.060 | 3.964 | 4.005 | 9,558,368 | -0.00(-0.11%) |
Mar 30, 2006 | 4.100 | 4.115 | 3.965 | 4.009 | 12,945,939 | +0.00(+0.06%) |
Mar 29, 2006 | 3.952 | 4.020 | 3.947 | 4.007 | 17,066,080 | +0.06(+1.58%) |
Mar 28, 2006 | 3.941 | 4.065 | 3.910 | 3.945 | 41,870,312 | -0.24(-5.68%) |
Mar 27, 2006 | 4.182 | 4.210 | 4.119 | 4.182 | 14,892,582 | -0.09(-2.11%) |
Mar 24, 2006 | 4.342 | 4.348 | 4.249 | 4.273 | 6,411,997 | -0.01(-0.13%) |
Mar 23, 2006 | 4.383 | 4.394 | 4.227 | 4.278 | 13,775,347 | -0.08(-1.94%) |
Mar 22, 2006 | 4.279 | 4.390 | 4.279 | 4.363 | 11,744,418 | +0.05(+1.16%) |
Mar 21, 2006 | 4.462 | 4.462 | 4.283 | 4.313 | 15,298,768 | -0.17(-3.69%) |
Mar 20, 2006 | 4.556 | 4.599 | 4.441 | 4.478 | 10,011,180 | -0.05(-1.21%) |
Mar 17, 2006 | 4.520 | 4.556 | 4.469 | 4.532 | 10,592,214 | +0.02(+0.35%) |
Mar 16, 2006 | 4.558 | 4.600 | 4.493 | 4.517 | 12,751,364 | +0.03(+0.60%) |
Mar 15, 2006 | 4.460 | 4.517 | 4.412 | 4.490 | 8,871,528 | +0.10(+2.18%) |
Mar 14, 2006 | 4.288 | 4.403 | 4.255 | 4.394 | 8,447,409 | +0.10(+2.36%) |
Mar 13, 2006 | 4.320 | 4.385 | 4.277 | 4.293 | 13,261,563 | +0.04(+1.05%) |
Mar 10, 2006 | 4.143 | 4.281 | 4.073 | 4.248 | 15,092,537 | +0.15(+3.70%) |
Mar 09, 2006 | 4.283 | 4.326 | 4.072 | 4.096 | 15,926,428 | -0.14(-3.29%) |
Mar 08, 2006 | 4.268 | 4.270 | 4.112 | 4.236 | 27,558,764 | -0.12(-2.72%) |
Mar 07, 2006 | 4.453 | 4.458 | 4.271 | 4.354 | 18,099,926 | -0.22(-4.71%) |
Mar 06, 2006 | 4.747 | 4.747 | 4.522 | 4.569 | 8,928,017 | -0.18(-3.74%) |
Mar 03, 2006 | 4.734 | 4.779 | 4.690 | 4.747 | 10,781,408 | -0.04(-0.93%) |
Mar 02, 2006 | 4.764 | 4.886 | 4.731 | 4.791 | 12,004,449 | -0.01(-0.23%) |
Mar 01, 2006 | 4.718 | 4.844 | 4.678 | 4.802 | 13,139,617 | +0.18(+3.86%) |
Feb 28, 2006 | 4.657 | 4.637 | 4.496 | 4.624 | 9,870,404 | -0.03(-0.72%) |
Feb 27, 2006 | 4.628 | 4.733 | 4.596 | 4.657 | 7,801,816 | +0.08(+1.85%) |
Feb 24, 2006 | 4.483 | 4.613 | 4.483 | 4.573 | 12,720,878 | +0.11(+2.55%) |
Feb 23, 2006 | 4.581 | 4.593 | 4.428 | 4.459 | 20,707,406 | -0.12(-2.73%) |
Feb 22, 2006 | 4.539 | 4.590 | 4.512 | 4.584 | 16,977,310 | -0.10(-2.17%) |
Feb 21, 2006 | 4.638 | 4.691 | 4.598 | 4.685 | 21,939,412 | +0.02(+0.43%) |
Feb 17, 2006 | 4.684 | 4.750 | 4.629 | 4.665 | 18,045,230 | -0.01(-0.17%) |
Feb 16, 2006 | 4.440 | 4.716 | 4.416 | 4.673 | 19,983,802 | +0.35(+7.99%) |
Feb 15, 2006 | 4.277 | 4.366 | 4.238 | 4.327 | 8,211,588 | +0.05(+1.17%) |
Feb 14, 2006 | 4.198 | 4.329 | 4.128 | 4.277 | 8,463,549 | +0.09(+2.10%) |
Feb 13, 2006 | 4.271 | 4.343 | 4.170 | 4.189 | 6,772,453 | -0.10(-2.37%) |
Feb 10, 2006 | 4.349 | 4.381 | 4.271 | 4.290 | 12,687,702 | +0.12(+2.83%) |
Feb 09, 2006 | 4.115 | 4.232 | 4.100 | 4.172 | 10,779,615 | +0.11(+2.77%) |
Feb 08, 2006 | 3.997 | 4.071 | 3.986 | 4.060 | 11,885,193 | -0.00(-0.08%) |
Feb 07, 2006 | 4.161 | 4.180 | 4.042 | 4.063 | 12,251,030 | -0.16(-3.85%) |
Feb 06, 2006 | 4.297 | 4.318 | 4.205 | 4.226 | 11,665,512 | +0.02(+0.37%) |
Feb 03, 2006 | 4.071 | 4.248 | 4.071 | 4.210 | 12,817,717 | -0.03(-0.68%) |
Feb 02, 2006 | 4.400 | 4.409 | 4.177 | 4.239 | 12,913,659 | -0.19(-4.18%) |