Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.892 | 5.022 | 4.884 | 4.990 | 6,663,441 | +0.11(+2.25%) |
Apr 27, 2006 | 4.904 | 4.967 | 4.819 | 4.881 | 7,027,103 | -0.08(-1.69%) |
Apr 26, 2006 | 4.904 | 5.074 | 4.904 | 4.964 | 6,369,460 | +0.10(+2.02%) |
Apr 25, 2006 | 4.901 | 4.956 | 4.860 | 4.866 | 3,372,801 | -0.06(-1.17%) |
Apr 24, 2006 | 4.964 | 4.976 | 4.817 | 4.924 | 5,509,360 | -0.05(-1.04%) |
Apr 21, 2006 | 4.938 | 5.097 | 4.924 | 4.976 | 2,829,561 | +0.05(+1.03%) |
Apr 20, 2006 | 4.988 | 5.031 | 4.815 | 4.925 | 22,914,876 | -0.09(-1.76%) |
Apr 19, 2006 | 5.009 | 5.017 | 4.925 | 5.013 | 4,339,505 | +0.02(+0.42%) |
Apr 18, 2006 | 4.940 | 5.009 | 4.933 | 4.992 | 5,698,298 | +0.15(+3.10%) |
Apr 17, 2006 | 4.827 | 4.900 | 4.792 | 4.842 | 5,369,650 | +0.08(+1.74%) |
Apr 13, 2006 | 4.748 | 4.838 | 4.686 | 4.760 | 4,226,142 | +0.01(+0.24%) |
Apr 12, 2006 | 4.663 | 4.796 | 4.646 | 4.748 | 3,544,406 | +0.08(+1.81%) |
Apr 11, 2006 | 4.721 | 4.785 | 4.627 | 4.663 | 4,351,985 | +0.05(+1.04%) |
Apr 10, 2006 | 4.606 | 4.661 | 4.581 | 4.615 | 3,999,937 | +0.02(+0.50%) |
Apr 07, 2006 | 4.715 | 4.765 | 4.559 | 4.592 | 4,462,748 | -0.12(-2.61%) |
Apr 06, 2006 | 4.700 | 4.773 | 4.692 | 4.715 | 6,947,888 | +0.03(+0.70%) |
Apr 05, 2006 | 4.711 | 4.731 | 4.640 | 4.683 | 6,806,445 | +0.06(+1.29%) |
Apr 04, 2006 | 4.642 | 4.660 | 4.490 | 4.623 | 6,145,509 | +0.14(+3.22%) |
Apr 03, 2006 | 4.404 | 4.531 | 4.385 | 4.479 | 6,387,315 | +0.15(+3.42%) |
Mar 31, 2006 | 4.327 | 4.375 | 4.306 | 4.331 | 4,738,355 | +0.05(+1.12%) |
Mar 30, 2006 | 4.346 | 4.440 | 4.254 | 4.283 | 5,258,887 | -0.01(-0.18%) |
Mar 29, 2006 | 4.138 | 4.310 | 4.119 | 4.290 | 6,051,386 | +0.07(+1.59%) |
Mar 28, 2006 | 4.273 | 4.431 | 4.144 | 4.223 | 8,690,451 | -0.22(-4.85%) |
Mar 27, 2006 | 4.411 | 4.454 | 4.260 | 4.438 | 6,085,707 | -0.06(-1.33%) |
Mar 24, 2006 | 4.477 | 4.569 | 4.435 | 4.498 | 3,966,656 | +0.05(+1.04%) |
Mar 23, 2006 | 4.573 | 4.592 | 4.361 | 4.452 | 4,289,064 | -0.03(-0.73%) |
Mar 22, 2006 | 4.394 | 4.523 | 4.385 | 4.485 | 5,634,856 | +0.05(+1.22%) |
Mar 21, 2006 | 4.586 | 4.586 | 4.365 | 4.431 | 5,964,544 | -0.18(-3.88%) |
Mar 20, 2006 | 4.673 | 4.717 | 4.548 | 4.609 | 3,286,999 | -0.05(-1.11%) |
Mar 17, 2006 | 4.673 | 4.673 | 4.602 | 4.661 | 7,434,100 | -0.05(-1.02%) |
Mar 16, 2006 | 4.788 | 4.792 | 4.638 | 4.710 | 4,405,547 | -0.01(-0.16%) |
Mar 15, 2006 | 4.598 | 4.729 | 4.579 | 4.717 | 4,961,440 | +0.17(+3.81%) |
Mar 14, 2006 | 4.404 | 4.550 | 4.377 | 4.544 | 3,543,365 | +0.12(+2.61%) |
Mar 13, 2006 | 4.410 | 4.519 | 4.365 | 4.429 | 5,203,766 | +0.03(+0.74%) |
Mar 10, 2006 | 4.421 | 4.450 | 4.317 | 4.396 | 6,466,356 | +0.03(+0.62%) |
Mar 09, 2006 | 4.535 | 4.542 | 4.261 | 4.369 | 5,986,905 | -0.04(-0.83%) |
Mar 08, 2006 | 4.385 | 4.469 | 4.292 | 4.406 | 6,403,955 | -0.02(-0.43%) |
Mar 07, 2006 | 4.511 | 4.515 | 4.260 | 4.425 | 13,907,737 | -0.18(-4.00%) |
Mar 06, 2006 | 4.783 | 4.798 | 4.540 | 4.609 | 5,570,895 | -0.19(-4.00%) |
Mar 03, 2006 | 4.769 | 4.833 | 4.719 | 4.802 | 5,064,402 | +0.02(+0.40%) |
Mar 02, 2006 | 4.611 | 4.836 | 4.609 | 4.783 | 8,987,898 | +0.18(+4.02%) |
Mar 01, 2006 | 4.342 | 4.606 | 4.342 | 4.598 | 5,365,490 | +0.21(+4.82%) |
Feb 28, 2006 | 4.396 | 4.404 | 4.321 | 4.386 | 3,826,772 | -0.01(-0.22%) |
Feb 27, 2006 | 4.419 | 4.423 | 4.356 | 4.396 | 4,349,385 | -0.01(-0.31%) |
Feb 24, 2006 | 4.361 | 4.410 | 4.327 | 4.410 | 3,550,646 | +0.05(+1.15%) |
Feb 23, 2006 | 4.331 | 4.423 | 4.273 | 4.360 | 4,842,357 | +0.04(+0.98%) |
Feb 22, 2006 | 4.327 | 4.413 | 4.281 | 4.317 | 4,166,341 | +0.04(+1.04%) |
Feb 21, 2006 | 4.383 | 4.398 | 4.238 | 4.273 | 4,589,111 | +0.04(+0.91%) |
Feb 17, 2006 | 4.304 | 4.304 | 4.231 | 4.235 | 3,668,169 | -0.04(-0.99%) |
Feb 16, 2006 | 4.129 | 4.279 | 4.086 | 4.277 | 5,753,419 | +0.20(+5.00%) |
Feb 15, 2006 | 3.906 | 4.081 | 3.898 | 4.073 | 5,667,617 | +0.17(+4.28%) |
Feb 14, 2006 | 3.798 | 3.950 | 3.748 | 3.906 | 5,451,812 | +0.13(+3.57%) |
Feb 13, 2006 | 3.906 | 3.911 | 3.721 | 3.771 | 5,230,807 | -0.13(-3.30%) |
Feb 10, 2006 | 4.000 | 4.017 | 3.865 | 3.900 | 6,702,962 | -0.04(-1.07%) |
Feb 09, 2006 | 4.027 | 4.054 | 3.942 | 3.942 | 7,279,656 | -0.04(-0.97%) |
Feb 08, 2006 | 3.856 | 4.017 | 3.788 | 3.981 | 6,704,522 | +0.02(+0.49%) |
Feb 07, 2006 | 4.077 | 4.086 | 3.888 | 3.961 | 4,909,959 | -0.20(-4.85%) |
Feb 06, 2006 | 4.086 | 4.229 | 4.069 | 4.163 | 5,192,846 | +0.18(+4.49%) |
Feb 03, 2006 | 3.869 | 4.094 | 3.798 | 3.985 | 5,722,218 | -0.07(-1.75%) |
Feb 02, 2006 | 4.181 | 4.192 | 3.979 | 4.056 | 4,798,156 | -0.16(-3.87%) |