Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.511 | 4.567 | 4.502 | 4.550 | 2,283,745 | +0.01(+0.21%) |
Apr 27, 2006 | 4.494 | 4.579 | 4.458 | 4.541 | 1,965,192 | +0.04(+0.87%) |
Apr 26, 2006 | 4.477 | 4.511 | 4.458 | 4.502 | 1,849,373 | +0.04(+0.98%) |
Apr 25, 2006 | 4.455 | 4.494 | 4.395 | 4.458 | 1,623,123 | +0.00(+0.05%) |
Apr 24, 2006 | 4.514 | 4.538 | 4.431 | 4.455 | 1,453,801 | -0.07(-1.61%) |
Apr 21, 2006 | 4.499 | 4.618 | 4.465 | 4.528 | 1,674,971 | +0.03(+0.59%) |
Apr 20, 2006 | 4.516 | 4.533 | 4.465 | 4.502 | 1,867,341 | -0.03(-0.59%) |
Apr 19, 2006 | 4.492 | 4.528 | 4.438 | 4.528 | 1,932,754 | +0.02(+0.49%) |
Apr 18, 2006 | 4.416 | 4.526 | 4.412 | 4.506 | 2,687,089 | +0.09(+2.04%) |
Apr 17, 2006 | 4.433 | 4.446 | 4.356 | 4.416 | 2,828,536 | -0.03(-0.71%) |
Apr 13, 2006 | 4.424 | 4.450 | 4.395 | 4.448 | 1,459,982 | +0.02(+0.55%) |
Apr 12, 2006 | 4.409 | 4.458 | 4.392 | 4.424 | 1,392,386 | +0.01(+0.33%) |
Apr 11, 2006 | 4.521 | 4.538 | 4.395 | 4.409 | 1,897,888 | -0.10(-2.32%) |
Apr 10, 2006 | 4.526 | 4.582 | 4.502 | 4.514 | 2,934,327 | +0.01(+0.27%) |
Apr 07, 2006 | 4.584 | 4.584 | 4.470 | 4.502 | 2,031,769 | -0.06(-1.28%) |
Apr 06, 2006 | 4.521 | 4.592 | 4.514 | 4.560 | 5,281,341 | +0.06(+1.24%) |
Apr 05, 2006 | 4.497 | 4.526 | 4.441 | 4.504 | 5,424,395 | +0.11(+2.55%) |
Apr 04, 2006 | 4.339 | 4.465 | 4.319 | 4.392 | 3,664,838 | +0.08(+1.75%) |
Apr 03, 2006 | 4.326 | 4.375 | 4.312 | 4.317 | 2,842,147 | -0.02(-0.39%) |
Mar 31, 2006 | 4.373 | 4.375 | 4.324 | 4.334 | 2,086,127 | -0.02(-0.56%) |
Mar 30, 2006 | 4.368 | 4.395 | 4.351 | 4.358 | 2,466,860 | +0.01(+0.28%) |
Mar 29, 2006 | 4.404 | 4.409 | 4.331 | 4.346 | 5,190,443 | -0.05(-1.16%) |
Mar 28, 2006 | 4.404 | 4.431 | 4.380 | 4.397 | 1,803,283 | -0.00(-0.11%) |
Mar 27, 2006 | 4.429 | 4.463 | 4.385 | 4.402 | 4,702,576 | -0.01(-0.33%) |
Mar 24, 2006 | 4.387 | 4.438 | 4.356 | 4.416 | 3,752,921 | +0.04(+0.83%) |
Mar 23, 2006 | 4.409 | 4.416 | 4.368 | 4.380 | 3,627,608 | -0.02(-0.39%) |
Mar 22, 2006 | 4.426 | 4.438 | 4.380 | 4.397 | 3,209,244 | -0.02(-0.50%) |
Mar 21, 2006 | 4.463 | 4.475 | 4.404 | 4.419 | 4,777,910 | -0.03(-0.66%) |
Mar 20, 2006 | 4.409 | 4.453 | 4.387 | 4.448 | 7,251,235 | +0.08(+1.84%) |
Mar 17, 2006 | 4.343 | 4.431 | 4.343 | 4.368 | 33,547,130 | +0.02(+0.56%) |
Mar 16, 2006 | 4.395 | 4.441 | 4.339 | 4.343 | 4,742,082 | -0.05(-1.16%) |
Mar 15, 2006 | 4.443 | 4.443 | 4.360 | 4.395 | 2,833,846 | -0.03(-0.61%) |
Mar 14, 2006 | 4.380 | 4.508 | 4.365 | 4.421 | 2,276,804 | +0.05(+1.17%) |
Mar 13, 2006 | 4.463 | 4.511 | 4.360 | 4.370 | 1,768,943 | -0.07(-1.59%) |
Mar 10, 2006 | 4.414 | 4.455 | 4.380 | 4.441 | 1,527,269 | -0.05(-1.08%) |
Mar 09, 2006 | 4.523 | 4.594 | 4.450 | 4.489 | 1,335,208 | -0.01(-0.32%) |
Mar 08, 2006 | 4.526 | 4.543 | 4.463 | 4.504 | 918,960 | -0.01(-0.22%) |
Mar 07, 2006 | 4.443 | 4.521 | 4.429 | 4.514 | 1,843,147 | +0.07(+1.64%) |
Mar 06, 2006 | 4.514 | 4.514 | 4.385 | 4.441 | 1,705,341 | -0.05(-1.08%) |
Mar 03, 2006 | 4.550 | 4.592 | 4.480 | 4.489 | 2,058,005 | -0.06(-1.34%) |
Mar 02, 2006 | 4.631 | 4.631 | 4.504 | 4.550 | 1,850,812 | -0.07(-1.42%) |
Mar 01, 2006 | 4.594 | 4.631 | 4.572 | 4.616 | 1,439,113 | +0.04(+0.96%) |
Feb 28, 2006 | 4.665 | 4.662 | 4.497 | 4.572 | 2,458,801 | -0.09(-1.98%) |
Feb 27, 2006 | 4.672 | 4.696 | 4.638 | 4.665 | 1,358,362 | -0.02(-0.36%) |
Feb 24, 2006 | 4.713 | 4.732 | 4.611 | 4.682 | 1,376,859 | -0.06(-1.18%) |
Feb 23, 2006 | 4.713 | 4.745 | 4.699 | 4.738 | 1,342,950 | +0.01(+0.31%) |
Feb 22, 2006 | 4.745 | 4.757 | 4.689 | 4.723 | 1,528,005 | -0.01(-0.21%) |
Feb 21, 2006 | 4.742 | 4.745 | 4.704 | 4.733 | 1,108,444 | +0.03(+0.62%) |
Feb 17, 2006 | 4.752 | 4.752 | 4.696 | 4.704 | 805,578 | -0.03(-0.67%) |
Feb 16, 2006 | 4.708 | 4.740 | 4.684 | 4.735 | 1,157,284 | +0.05(+1.04%) |
Feb 15, 2006 | 4.745 | 4.746 | 4.672 | 4.686 | 1,660,460 | -0.06(-1.28%) |
Feb 14, 2006 | 4.745 | 4.747 | 4.694 | 4.747 | 1,217,457 | +0.02(+0.41%) |
Feb 13, 2006 | 4.740 | 4.745 | 4.665 | 4.728 | 1,355,390 | +0.00(+0.10%) |
Feb 10, 2006 | 4.679 | 4.738 | 4.635 | 4.723 | 1,276,690 | +0.07(+1.41%) |
Feb 09, 2006 | 4.684 | 4.706 | 4.623 | 4.657 | 2,283,622 | -0.03(-0.73%) |
Feb 08, 2006 | 4.528 | 4.713 | 4.528 | 4.691 | 3,776,592 | +0.19(+4.16%) |
Feb 07, 2006 | 4.511 | 4.560 | 4.499 | 4.504 | 1,326,594 | -0.00(-0.05%) |
Feb 06, 2006 | 4.477 | 4.511 | 4.441 | 4.506 | 877,797 | +0.05(+1.09%) |
Feb 03, 2006 | 4.426 | 4.477 | 4.395 | 4.458 | 1,033,480 | +0.11(+2.46%) |
Feb 02, 2006 | 4.463 | 4.477 | 4.334 | 4.351 | 1,690,945 | -0.07(-1.54%) |