Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.110 | 4.115 | 3.995 | 4.000 | 63,013,324 | -0.14(-3.47%) |
Apr 27, 2006 | 4.173 | 4.173 | 4.110 | 4.144 | 38,987,252 | -0.03(-0.69%) |
Apr 26, 2006 | 4.069 | 4.173 | 4.046 | 4.173 | 66,140,064 | +0.16(+3.87%) |
Apr 25, 2006 | 4.029 | 4.052 | 4.000 | 4.018 | 64,062,348 | +0.01(+0.29%) |
Apr 24, 2006 | 4.213 | 4.213 | 3.977 | 4.006 | 145,165,328 | -0.21(-4.92%) |
Apr 21, 2006 | 4.467 | 4.582 | 4.196 | 4.213 | 91,074,432 | -0.36(-7.92%) |
Apr 20, 2006 | 4.409 | 4.587 | 4.403 | 4.576 | 105,151,640 | +0.20(+4.61%) |
Apr 19, 2006 | 4.288 | 4.386 | 4.282 | 4.374 | 30,443,566 | +0.07(+1.74%) |
Apr 18, 2006 | 4.225 | 4.305 | 4.202 | 4.300 | 31,662,850 | +0.08(+1.91%) |
Apr 17, 2006 | 4.254 | 4.311 | 4.208 | 4.219 | 20,293,858 | -0.01(-0.27%) |
Apr 13, 2006 | 4.190 | 4.254 | 4.173 | 4.231 | 32,519,894 | +0.04(+0.96%) |
Apr 12, 2006 | 4.179 | 4.248 | 4.133 | 4.190 | 60,086,724 | +0.06(+1.53%) |
Apr 11, 2006 | 4.340 | 4.340 | 4.104 | 4.127 | 74,350,000 | -0.20(-4.65%) |
Apr 10, 2006 | 4.380 | 4.403 | 4.317 | 4.328 | 23,917,140 | -0.05(-1.05%) |
Apr 07, 2006 | 4.432 | 4.461 | 4.351 | 4.374 | 24,030,590 | -0.03(-0.65%) |
Apr 06, 2006 | 4.369 | 4.415 | 4.346 | 4.403 | 39,779,316 | +0.05(+1.06%) |
Apr 05, 2006 | 4.420 | 4.438 | 4.294 | 4.357 | 60,048,504 | -0.06(-1.43%) |
Apr 04, 2006 | 4.432 | 4.501 | 4.409 | 4.420 | 42,633,120 | -0.05(-1.16%) |
Apr 03, 2006 | 4.633 | 4.633 | 4.455 | 4.472 | 53,056,636 | -0.11(-2.39%) |
Mar 31, 2006 | 4.703 | 4.737 | 4.570 | 4.582 | 34,477,564 | -0.12(-2.45%) |
Mar 30, 2006 | 4.766 | 4.772 | 4.685 | 4.697 | 26,103,444 | -0.06(-1.21%) |
Mar 29, 2006 | 4.668 | 4.766 | 4.651 | 4.754 | 40,655,820 | +0.07(+1.60%) |
Mar 28, 2006 | 4.651 | 4.731 | 4.628 | 4.679 | 29,959,534 | +0.04(+0.87%) |
Mar 27, 2006 | 4.656 | 4.708 | 4.633 | 4.639 | 32,397,236 | -0.02(-0.37%) |
Mar 24, 2006 | 4.628 | 4.749 | 4.582 | 4.656 | 26,391,674 | +0.01(+0.12%) |
Mar 23, 2006 | 4.691 | 4.691 | 4.564 | 4.651 | 31,225,728 | -0.04(-0.86%) |
Mar 22, 2006 | 4.662 | 4.697 | 4.645 | 4.691 | 41,898,036 | +0.06(+1.24%) |
Mar 21, 2006 | 4.576 | 4.633 | 4.541 | 4.633 | 41,743,064 | +0.07(+1.51%) |
Mar 20, 2006 | 4.518 | 4.570 | 4.495 | 4.564 | 21,325,506 | +0.07(+1.54%) |
Mar 17, 2006 | 4.564 | 4.576 | 4.490 | 4.495 | 33,383,020 | -0.07(-1.51%) |
Mar 16, 2006 | 4.518 | 4.564 | 4.461 | 4.564 | 43,145,120 | +0.05(+1.02%) |
Mar 15, 2006 | 4.478 | 4.524 | 4.449 | 4.518 | 19,501,790 | +0.07(+1.55%) |
Mar 14, 2006 | 4.490 | 4.501 | 4.432 | 4.449 | 25,853,264 | -0.07(-1.65%) |
Mar 13, 2006 | 4.518 | 4.547 | 4.490 | 4.524 | 33,589,072 | +0.01(+0.26%) |
Mar 10, 2006 | 4.495 | 4.530 | 4.478 | 4.513 | 27,630,766 | +0.05(+1.16%) |
Mar 09, 2006 | 4.374 | 4.484 | 4.357 | 4.461 | 50,449,540 | +0.12(+2.65%) |
Mar 08, 2006 | 4.403 | 4.420 | 4.328 | 4.346 | 34,735,908 | -0.06(-1.31%) |
Mar 07, 2006 | 4.461 | 4.472 | 4.374 | 4.403 | 31,601,522 | -0.01(-0.13%) |
Mar 06, 2006 | 4.386 | 4.467 | 4.380 | 4.409 | 28,148,154 | +0.05(+1.19%) |
Mar 03, 2006 | 4.409 | 4.438 | 4.254 | 4.357 | 67,781,360 | -0.05(-1.18%) |
Mar 02, 2006 | 4.582 | 4.587 | 4.403 | 4.409 | 57,224,064 | -0.17(-3.65%) |
Mar 01, 2006 | 4.605 | 4.616 | 4.524 | 4.576 | 53,430,172 | -0.01(-0.25%) |
Feb 28, 2006 | 4.651 | 4.697 | 4.582 | 4.587 | 41,258,164 | -0.06(-1.36%) |
Feb 27, 2006 | 4.691 | 4.726 | 4.651 | 4.651 | 23,133,066 | -0.01(-0.25%) |
Feb 24, 2006 | 4.726 | 4.726 | 4.639 | 4.662 | 21,447,122 | -0.04(-0.86%) |
Feb 23, 2006 | 4.777 | 4.777 | 4.691 | 4.703 | 27,163,760 | -0.07(-1.57%) |
Feb 22, 2006 | 4.841 | 4.858 | 4.766 | 4.777 | 24,167,668 | -0.05(-1.07%) |
Feb 21, 2006 | 4.864 | 4.869 | 4.783 | 4.829 | 17,912,966 | -0.03(-0.71%) |
Feb 17, 2006 | 4.852 | 4.887 | 4.846 | 4.864 | 19,729,212 | +0.03(+0.72%) |
Feb 16, 2006 | 4.846 | 4.892 | 4.783 | 4.829 | 30,256,798 | +0.01(+0.12%) |
Feb 15, 2006 | 4.777 | 4.831 | 4.760 | 4.823 | 16,051,724 | +0.05(+0.96%) |
Feb 14, 2006 | 4.737 | 4.789 | 4.703 | 4.777 | 19,800,792 | +0.06(+1.22%) |
Feb 13, 2006 | 4.806 | 4.806 | 4.703 | 4.720 | 16,432,555 | -0.04(-0.85%) |
Feb 10, 2006 | 4.800 | 4.800 | 4.691 | 4.760 | 21,711,376 | -0.05(-1.08%) |
Feb 09, 2006 | 4.731 | 4.852 | 4.726 | 4.812 | 26,902,112 | +0.07(+1.58%) |
Feb 08, 2006 | 4.651 | 4.743 | 4.616 | 4.737 | 33,284,338 | +0.08(+1.73%) |
Feb 07, 2006 | 4.708 | 4.708 | 4.633 | 4.656 | 24,558,056 | -0.01(-0.25%) |
Feb 06, 2006 | 4.754 | 4.777 | 4.633 | 4.668 | 25,887,316 | -0.09(-1.82%) |
Feb 03, 2006 | 4.818 | 4.846 | 4.737 | 4.754 | 31,844,406 | -0.06(-1.31%) |
Feb 02, 2006 | 4.990 | 4.996 | 4.754 | 4.818 | 41,064,100 | -0.17(-3.35%) |