Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.262 | 4.375 | 4.254 | 4.347 | 7,649,501 | +0.10(+2.25%) |
Apr 27, 2006 | 4.272 | 4.327 | 4.198 | 4.252 | 8,066,978 | -0.07(-1.69%) |
Apr 26, 2006 | 4.272 | 4.420 | 4.272 | 4.324 | 7,312,017 | +0.09(+2.02%) |
Apr 25, 2006 | 4.269 | 4.317 | 4.234 | 4.239 | 3,871,911 | -0.05(-1.17%) |
Apr 24, 2006 | 4.324 | 4.334 | 4.196 | 4.289 | 6,324,638 | -0.05(-1.04%) |
Apr 21, 2006 | 4.302 | 4.440 | 4.289 | 4.334 | 3,248,282 | +0.04(+1.03%) |
Apr 20, 2006 | 4.345 | 4.382 | 4.195 | 4.290 | 26,305,840 | -0.08(-1.76%) |
Apr 19, 2006 | 4.364 | 4.370 | 4.290 | 4.367 | 4,981,669 | +0.02(+0.42%) |
Apr 18, 2006 | 4.303 | 4.364 | 4.297 | 4.349 | 6,541,537 | +0.13(+3.10%) |
Apr 17, 2006 | 4.205 | 4.268 | 4.174 | 4.218 | 6,164,256 | +0.07(+1.74%) |
Apr 13, 2006 | 4.136 | 4.215 | 4.082 | 4.146 | 4,851,531 | +0.01(+0.24%) |
Apr 12, 2006 | 4.062 | 4.178 | 4.047 | 4.136 | 4,068,910 | +0.07(+1.81%) |
Apr 11, 2006 | 4.112 | 4.168 | 4.030 | 4.062 | 4,995,996 | +0.04(+1.04%) |
Apr 10, 2006 | 4.012 | 4.061 | 3.990 | 4.020 | 4,591,851 | +0.02(+0.50%) |
Apr 07, 2006 | 4.107 | 4.151 | 3.972 | 4.000 | 5,123,150 | -0.11(-2.61%) |
Apr 06, 2006 | 4.094 | 4.158 | 4.087 | 4.107 | 7,976,043 | +0.03(+0.70%) |
Apr 05, 2006 | 4.104 | 4.121 | 4.042 | 4.079 | 7,813,669 | +0.05(+1.29%) |
Apr 04, 2006 | 4.044 | 4.059 | 3.911 | 4.027 | 7,054,927 | +0.13(+3.22%) |
Apr 03, 2006 | 3.836 | 3.947 | 3.819 | 3.901 | 7,332,515 | +0.13(+3.42%) |
Mar 31, 2006 | 3.769 | 3.811 | 3.751 | 3.772 | 5,439,541 | +0.04(+1.12%) |
Mar 30, 2006 | 3.786 | 3.868 | 3.705 | 3.731 | 6,037,102 | -0.01(-0.18%) |
Mar 29, 2006 | 3.605 | 3.754 | 3.588 | 3.737 | 6,946,876 | +0.06(+1.59%) |
Mar 28, 2006 | 3.722 | 3.860 | 3.610 | 3.679 | 9,976,472 | -0.19(-4.85%) |
Mar 27, 2006 | 3.843 | 3.880 | 3.710 | 3.866 | 6,986,276 | -0.05(-1.33%) |
Mar 24, 2006 | 3.900 | 3.980 | 3.863 | 3.918 | 4,553,645 | +0.04(+1.04%) |
Mar 23, 2006 | 3.983 | 4.000 | 3.799 | 3.878 | 4,923,763 | -0.03(-0.73%) |
Mar 22, 2006 | 3.828 | 3.940 | 3.819 | 3.906 | 6,468,708 | +0.05(+1.22%) |
Mar 21, 2006 | 3.995 | 3.995 | 3.803 | 3.860 | 6,847,183 | -0.16(-3.88%) |
Mar 20, 2006 | 4.071 | 4.109 | 3.962 | 4.015 | 3,773,413 | -0.05(-1.11%) |
Mar 17, 2006 | 4.071 | 4.071 | 4.009 | 4.061 | 8,534,205 | -0.04(-1.02%) |
Mar 16, 2006 | 4.171 | 4.174 | 4.040 | 4.102 | 5,057,484 | -0.01(-0.16%) |
Mar 15, 2006 | 4.005 | 4.119 | 3.989 | 4.109 | 5,695,639 | +0.15(+3.81%) |
Mar 14, 2006 | 3.836 | 3.963 | 3.813 | 3.958 | 4,067,716 | +0.10(+2.61%) |
Mar 13, 2006 | 3.841 | 3.937 | 3.803 | 3.858 | 5,973,824 | +0.03(+0.74%) |
Mar 10, 2006 | 3.851 | 3.876 | 3.761 | 3.829 | 7,423,254 | +0.02(+0.62%) |
Mar 09, 2006 | 3.950 | 3.957 | 3.712 | 3.806 | 6,872,853 | -0.03(-0.83%) |
Mar 08, 2006 | 3.819 | 3.893 | 3.739 | 3.838 | 7,351,618 | -0.02(-0.43%) |
Mar 07, 2006 | 3.930 | 3.933 | 3.710 | 3.854 | 15,965,817 | -0.16(-4.00%) |
Mar 06, 2006 | 4.166 | 4.179 | 3.955 | 4.015 | 6,395,281 | -0.17(-4.00%) |
Mar 03, 2006 | 4.154 | 4.210 | 4.111 | 4.183 | 5,813,838 | +0.02(+0.40%) |
Mar 02, 2006 | 4.017 | 4.213 | 4.015 | 4.166 | 10,317,936 | +0.16(+4.02%) |
Mar 01, 2006 | 3.782 | 4.012 | 3.782 | 4.005 | 6,159,480 | +0.18(+4.82%) |
Feb 28, 2006 | 3.829 | 3.836 | 3.764 | 3.821 | 4,393,062 | -0.01(-0.22%) |
Feb 27, 2006 | 3.849 | 3.853 | 3.794 | 3.829 | 4,993,011 | -0.01(-0.31%) |
Feb 24, 2006 | 3.799 | 3.841 | 3.769 | 3.841 | 4,076,074 | +0.04(+1.15%) |
Feb 23, 2006 | 3.772 | 3.853 | 3.722 | 3.798 | 5,558,934 | +0.04(+0.98%) |
Feb 22, 2006 | 3.769 | 3.844 | 3.729 | 3.761 | 4,782,880 | +0.04(+1.04%) |
Feb 21, 2006 | 3.818 | 3.831 | 3.692 | 3.722 | 5,268,212 | +0.03(+0.91%) |
Feb 17, 2006 | 3.749 | 3.749 | 3.685 | 3.689 | 4,210,988 | -0.04(-0.99%) |
Feb 16, 2006 | 3.597 | 3.727 | 3.560 | 3.726 | 6,604,816 | +0.18(+5.00%) |
Feb 15, 2006 | 3.402 | 3.555 | 3.396 | 3.548 | 6,506,317 | +0.15(+4.28%) |
Feb 14, 2006 | 3.308 | 3.441 | 3.265 | 3.402 | 6,258,576 | +0.12(+3.57%) |
Feb 13, 2006 | 3.402 | 3.407 | 3.241 | 3.285 | 6,004,866 | -0.11(-3.30%) |
Feb 10, 2006 | 3.484 | 3.499 | 3.367 | 3.397 | 7,694,873 | -0.04(-1.07%) |
Feb 09, 2006 | 3.508 | 3.531 | 3.434 | 3.434 | 8,356,907 | -0.03(-0.97%) |
Feb 08, 2006 | 3.359 | 3.499 | 3.300 | 3.468 | 7,696,664 | +0.02(+0.49%) |
Feb 07, 2006 | 3.551 | 3.560 | 3.387 | 3.451 | 5,636,539 | -0.18(-4.85%) |
Feb 06, 2006 | 3.560 | 3.684 | 3.545 | 3.627 | 5,961,288 | +0.16(+4.49%) |
Feb 03, 2006 | 3.370 | 3.566 | 3.308 | 3.471 | 6,568,998 | -0.06(-1.75%) |
Feb 02, 2006 | 3.642 | 3.652 | 3.466 | 3.533 | 5,508,192 | -0.14(-3.87%) |