Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 4.824 | 4.952 | 4.816 | 4.921 | 6,757,062 | +0.11(+2.25%) |
Apr 27, 2006 | 4.836 | 4.898 | 4.752 | 4.813 | 7,125,834 | -0.08(-1.69%) |
Apr 26, 2006 | 4.836 | 5.004 | 4.836 | 4.896 | 6,458,952 | +0.10(+2.02%) |
Apr 25, 2006 | 4.833 | 4.887 | 4.793 | 4.799 | 3,420,189 | -0.06(-1.17%) |
Apr 24, 2006 | 4.896 | 4.907 | 4.750 | 4.856 | 5,586,766 | -0.05(-1.04%) |
Apr 21, 2006 | 4.870 | 5.026 | 4.856 | 4.907 | 2,869,317 | +0.05(+1.03%) |
Apr 20, 2006 | 4.919 | 4.961 | 4.749 | 4.857 | 23,236,830 | -0.09(-1.76%) |
Apr 19, 2006 | 4.940 | 4.948 | 4.857 | 4.944 | 4,400,475 | +0.02(+0.42%) |
Apr 18, 2006 | 4.872 | 4.940 | 4.864 | 4.923 | 5,778,359 | +0.15(+3.10%) |
Apr 17, 2006 | 4.760 | 4.832 | 4.726 | 4.775 | 5,445,094 | +0.08(+1.74%) |
Apr 13, 2006 | 4.682 | 4.771 | 4.621 | 4.694 | 4,285,520 | +0.01(+0.24%) |
Apr 12, 2006 | 4.599 | 4.730 | 4.582 | 4.682 | 3,594,205 | +0.08(+1.81%) |
Apr 11, 2006 | 4.656 | 4.718 | 4.563 | 4.599 | 4,413,131 | +0.05(+1.04%) |
Apr 10, 2006 | 4.542 | 4.597 | 4.517 | 4.551 | 4,056,136 | +0.02(+0.50%) |
Apr 07, 2006 | 4.650 | 4.699 | 4.496 | 4.529 | 4,525,450 | -0.12(-2.61%) |
Apr 06, 2006 | 4.635 | 4.707 | 4.627 | 4.650 | 7,045,506 | +0.03(+0.70%) |
Apr 05, 2006 | 4.646 | 4.665 | 4.576 | 4.618 | 6,902,076 | +0.06(+1.29%) |
Apr 04, 2006 | 4.578 | 4.595 | 4.428 | 4.559 | 6,231,853 | +0.14(+3.22%) |
Apr 03, 2006 | 4.343 | 4.468 | 4.324 | 4.417 | 6,477,057 | +0.15(+3.42%) |
Mar 31, 2006 | 4.267 | 4.314 | 4.246 | 4.271 | 4,804,929 | +0.05(+1.12%) |
Mar 30, 2006 | 4.286 | 4.379 | 4.195 | 4.223 | 5,332,775 | -0.01(-0.18%) |
Mar 29, 2006 | 4.081 | 4.250 | 4.062 | 4.231 | 6,136,409 | +0.07(+1.59%) |
Mar 28, 2006 | 4.214 | 4.369 | 4.087 | 4.164 | 8,812,552 | -0.21(-4.85%) |
Mar 27, 2006 | 4.350 | 4.392 | 4.200 | 4.377 | 6,171,212 | -0.06(-1.33%) |
Mar 24, 2006 | 4.415 | 4.506 | 4.373 | 4.436 | 4,022,387 | +0.05(+1.04%) |
Mar 23, 2006 | 4.510 | 4.529 | 4.301 | 4.390 | 4,349,325 | -0.03(-0.73%) |
Mar 22, 2006 | 4.333 | 4.460 | 4.324 | 4.422 | 5,714,026 | +0.05(+1.22%) |
Mar 21, 2006 | 4.523 | 4.523 | 4.305 | 4.369 | 6,048,346 | -0.18(-3.88%) |
Mar 20, 2006 | 4.608 | 4.652 | 4.485 | 4.546 | 3,333,182 | -0.05(-1.11%) |
Mar 17, 2006 | 4.608 | 4.608 | 4.538 | 4.597 | 7,538,549 | -0.05(-1.02%) |
Mar 16, 2006 | 4.722 | 4.726 | 4.574 | 4.644 | 4,467,445 | -0.01(-0.16%) |
Mar 15, 2006 | 4.534 | 4.663 | 4.515 | 4.652 | 5,031,148 | +0.17(+3.81%) |
Mar 14, 2006 | 4.343 | 4.487 | 4.316 | 4.481 | 3,593,150 | +0.11(+2.61%) |
Mar 13, 2006 | 4.348 | 4.457 | 4.305 | 4.367 | 5,276,879 | +0.03(+0.74%) |
Mar 10, 2006 | 4.360 | 4.388 | 4.257 | 4.335 | 6,557,209 | +0.03(+0.62%) |
Mar 09, 2006 | 4.472 | 4.479 | 4.202 | 4.309 | 6,071,021 | -0.04(-0.83%) |
Mar 08, 2006 | 4.324 | 4.407 | 4.233 | 4.345 | 6,493,931 | -0.02(-0.43%) |
Mar 07, 2006 | 4.449 | 4.453 | 4.200 | 4.364 | 14,103,141 | -0.18(-4.01%) |
Mar 06, 2006 | 4.716 | 4.731 | 4.477 | 4.546 | 5,649,166 | -0.19(-4.00%) |
Mar 03, 2006 | 4.703 | 4.766 | 4.654 | 4.735 | 5,135,558 | +0.02(+0.40%) |
Mar 02, 2006 | 4.548 | 4.769 | 4.546 | 4.716 | 9,114,178 | +0.18(+4.01%) |
Mar 01, 2006 | 4.282 | 4.542 | 4.282 | 4.534 | 5,440,875 | +0.21(+4.82%) |
Feb 28, 2006 | 4.335 | 4.343 | 4.261 | 4.326 | 3,880,539 | -0.01(-0.22%) |
Feb 27, 2006 | 4.358 | 4.362 | 4.295 | 4.335 | 4,410,494 | -0.01(-0.31%) |
Feb 24, 2006 | 4.301 | 4.348 | 4.267 | 4.348 | 3,600,532 | +0.05(+1.15%) |
Feb 23, 2006 | 4.271 | 4.362 | 4.214 | 4.299 | 4,910,392 | +0.04(+0.98%) |
Feb 22, 2006 | 4.267 | 4.352 | 4.221 | 4.257 | 4,224,878 | +0.04(+1.04%) |
Feb 21, 2006 | 4.322 | 4.337 | 4.180 | 4.214 | 4,653,588 | +0.04(+0.91%) |
Feb 17, 2006 | 4.244 | 4.244 | 4.172 | 4.176 | 3,719,706 | -0.04(-0.99%) |
Feb 16, 2006 | 4.072 | 4.219 | 4.030 | 4.218 | 5,834,255 | +0.20(+5.00%) |
Feb 15, 2006 | 3.852 | 4.024 | 3.844 | 4.017 | 5,747,247 | +0.16(+4.28%) |
Feb 14, 2006 | 3.745 | 3.895 | 3.696 | 3.852 | 5,528,410 | +0.13(+3.57%) |
Feb 13, 2006 | 3.852 | 3.857 | 3.670 | 3.719 | 5,304,300 | -0.13(-3.30%) |
Feb 10, 2006 | 3.944 | 3.962 | 3.812 | 3.846 | 6,797,139 | -0.04(-1.07%) |
Feb 09, 2006 | 3.971 | 3.998 | 3.888 | 3.888 | 7,381,936 | -0.04(-0.97%) |
Feb 08, 2006 | 3.802 | 3.962 | 3.736 | 3.926 | 6,798,721 | +0.02(+0.49%) |
Feb 07, 2006 | 4.020 | 4.030 | 3.834 | 3.907 | 4,978,944 | -0.20(-4.85%) |
Feb 06, 2006 | 4.030 | 4.170 | 4.013 | 4.106 | 5,265,805 | +0.18(+4.49%) |
Feb 03, 2006 | 3.816 | 4.037 | 3.745 | 3.929 | 5,802,616 | -0.07(-1.75%) |
Feb 02, 2006 | 4.123 | 4.134 | 3.924 | 3.999 | 4,865,570 | -0.16(-3.87%) |